PEAR Quote, Trading Chart, Pear Therapeutics Inc.

home / stock / pear / pear quote

Stock Information
Company Name: Pear Therapeutics Inc.
Stock Symbol: PEAR
Market: NASDAQ
Menu
PEAR PEAR Quote PEAR Short PEAR News PEAR Articles PEAR Message Board
Get PEAR Alerts

News, Short Squeeze, Breakout and More Instantly...
PEAR Quote
Last:$0.0292
Change Percent:14.02%
Open:$0.0411
Previous Close:$0.0292
High:$0.042
Low:$0.0288
Volume:62,728,979
Last Trade Date Time:04/18/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PEAR Chart
Last Twenty Trading Days
Date:2023-04-18
Open:$0.0411
Close:$0.0292
High:$0.042
Low:$0.0288
Volume:62,728,979
Date:2023-04-17
Open:$0.062
Close:$0.0478
High:$0.063
Low:$0.046
Volume:52,845,857
Date:2023-04-14
Open:$0.0858
Close:$0.072
High:$0.0858
Low:$0.0616
Volume:69,406,280
Date:2023-04-13
Open:$0.141
Close:$0.1185
High:$0.155
Low:$0.115
Volume:113,847,657
Date:2023-04-12
Open:$0.1206
Close:$0.116
High:$0.14
Low:$0.1056
Volume:98,364,839
Date:2023-04-11
Open:$0.1299
Close:$0.1112
High:$0.13
Low:$0.1045
Volume:49,133,050
Date:2023-04-10
Open:$0.1579
Close:$0.1111
High:$0.18
Low:$0.1061
Volume:71,011,369
Date:2023-04-07
Open:$0.245
Close:$0.225
High:$0.255
Low:$0.225
Volume:360,945
Date:2023-04-06
Open:$0.245
Close:$0.225
High:$0.255
Low:$0.225
Volume:360,945
Date:2023-04-05
Open:$0.27
Close:$0.2441
High:$0.28
Low:$0.2441
Volume:429,033
Date:2023-04-04
Open:$0.2497
Close:$0.29
High:$0.29
Low:$0.2201
Volume:930,191
Date:2023-04-03
Open:$0.254
Close:$0.23
High:$0.266
Low:$0.23
Volume:318,161
Date:2023-03-31
Open:$0.26
Close:$0.255
High:$0.278
Low:$0.25
Volume:395,677
Date:2023-03-30
Open:$0.2425
Close:$0.26
High:$0.285
Low:$0.2425
Volume:873,750
Date:2023-03-29
Open:$0.2572
Close:$0.25
High:$0.263
Low:$0.24
Volume:387,353
Date:2023-03-28
Open:$0.2619
Close:$0.2595
High:$0.2699
Low:$0.2456
Volume:480,427
Date:2023-03-27
Open:$0.2605
Close:$0.27
High:$0.3074
Low:$0.2605
Volume:821,668
Date:2023-03-24
Open:$0.2639
Close:$0.2898
High:$0.35
Low:$0.254
Volume:3,755,618
Date:2023-03-23
Open:$0.2564
Close:$0.25
High:$0.275
Low:$0.235
Volume:1,081,916
Date:2023-03-22
Open:$0.3
Close:$0.2578
High:$0.3117
Low:$0.253
Volume:1,736,425