PEAR Quote Trading Chart Pear Therapeutics Inc.

$0.255 Last:

0.0% Change Percent:

$0.26 Open:

$0.255 Previous Close:

$0.278 High:

$0.25 Low:

383,997 Volume:

03/31/2023 03:00:00 am Last Trade Date Time:

Quotes are delayed by 15 to 20 minutes.

Stock Date	Open Price	Close Price	High	Low	Volume
2023-03-31	0.26	0.255	0.278	0.25	383,997
2023-03-30	0.2425	0.26	0.285	0.2425	873,750
2023-03-29	0.2572	0.25	0.263	0.24	387,353
2023-03-28	0.2619	0.2595	0.2699	0.2456	480,427
2023-03-27	0.2605	0.27	0.3074	0.2605	821,668
2023-03-24	0.2639	0.2898	0.35	0.254	3,755,618
2023-03-23	0.2564	0.25	0.275	0.235	1,081,916
2023-03-22	0.3	0.2578	0.3117	0.253	1,736,425
2023-03-21	0.3	0.3351	0.48	0.25	20,694,358
2023-03-20	0.3758	0.2096	0.3758	0.2	1,705,738
2023-03-17	0.33	0.3901	0.5228	0.3002	864,550
2023-03-16	0.6	0.5931	0.625	0.5797	86,641
2023-03-15	0.61	0.5952	0.6446	0.5563	106,382
2023-03-14	0.5927	0.6251	0.6349	0.5927	146,960
2023-03-13	0.59	0.5645	0.6001	0.5431	310,864
2023-03-10	0.7375	0.608	0.7701	0.51	680,163
2023-03-09	0.83	0.7181	0.84	0.6988	264,349
2023-03-08	0.95	0.8234	0.95	0.8	331,237
2023-03-07	0.98	0.9265	0.98	0.9251	115,629
2023-03-06	1	0.9521	1.0373	0.9135	124,999

Stock Information

Pear Therapeutics Inc. Company Name:

PEAR Stock Symbol:

NASDAQ Market:

Get PEAR Alerts

News, Short Squeeze, Breakout and More Instantly...