Skip to main content

Checkpoint Therapeutics Inc (NQ: CKPT )

2.070 +0.030 (+1.47%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.40 29.60 26.10 28.60 3,530 +0.70(+2.51%)
Mar 28, 2019 27.40 28.80 26.60 27.90 6,468 +0.40(+1.45%)
Mar 27, 2019 28.20 28.60 26.90 27.50 3,859 -0.70(-2.48%)
Mar 26, 2019 29.20 32.00 28.00 28.20 9,105 -1.20(-4.08%)
Mar 25, 2019 30.00 32.21 29.05 29.40 1,635 +0.40(+1.38%)
Mar 22, 2019 29.10 36.50 28.80 29.00 4,190 -0.20(-0.68%)
Mar 21, 2019 31.70 31.80 29.20 29.20 4,475 -1.80(-5.81%)
Mar 20, 2019 32.90 32.90 29.80 31.00 2,733 -0.20(-0.64%)
Mar 19, 2019 31.40 32.00 30.50 31.20 2,471 +0.20(+0.65%)
Mar 18, 2019 33.51 34.75 31.00 31.00 1,533 -1.70(-5.20%)
Mar 15, 2019 30.10 32.80 29.69 32.70 2,820 +2.50(+8.28%)
Mar 14, 2019 31.50 32.00 28.80 30.20 5,133 -1.40(-4.43%)
Mar 13, 2019 30.68 32.70 30.68 31.60 1,958 +2.00(+6.76%)
Mar 12, 2019 30.00 30.30 29.60 29.60 2,401 -0.80(-2.63%)
Mar 11, 2019 27.40 32.86 27.40 30.40 1,782 +3.30(+12.18%)
Mar 08, 2019 27.00 28.05 26.80 27.10 1,670 -1.30(-4.58%)
Mar 07, 2019 30.00 30.00 27.00 28.40 4,641 -2.00(-6.58%)
Mar 06, 2019 31.10 31.60 29.95 30.40 3,372 -1.10(-3.49%)
Mar 05, 2019 30.50 32.30 30.50 31.50 1,079 +0.90(+2.94%)
Mar 04, 2019 32.00 32.80 29.15 30.60 3,127 -1.40(-4.37%)
Mar 01, 2019 29.00 32.50 29.00 32.00 4,760 +4.10(+14.70%)
Feb 28, 2019 27.80 29.20 27.09 27.90 1,892 -0.60(-2.11%)
Feb 27, 2019 27.20 28.50 26.00 28.50 3,548 +1.40(+5.17%)
Feb 26, 2019 28.60 28.90 25.50 27.10 3,761 -1.00(-3.56%)
Feb 25, 2019 29.30 30.10 28.10 28.10 4,531 -1.00(-3.44%)
Feb 22, 2019 30.30 31.15 29.00 29.10 4,020 -0.40(-1.36%)
Feb 21, 2019 33.50 33.85 28.70 29.50 7,671 -4.10(-12.20%)
Feb 20, 2019 35.30 35.60 32.60 33.60 3,803 -2.70(-7.44%)
Feb 19, 2019 34.90 36.30 32.60 36.30 1,577 +0.90(+2.54%)
Feb 15, 2019 37.40 37.80 34.90 35.40 3,850 -2.10(-5.60%)
Feb 14, 2019 38.00 39.80 37.00 37.50 4,680 -0.10(-0.27%)
Feb 13, 2019 39.20 40.00 36.60 37.60 1,366 -0.50(-1.31%)
Feb 12, 2019 39.20 41.00 38.00 38.10 5,005 -0.40(-1.04%)
Feb 11, 2019 39.00 39.72 37.73 38.50 1,871 +0.60(+1.58%)
Feb 08, 2019 37.60 40.00 37.10 37.90 2,100 +0.30(+0.80%)
Feb 07, 2019 38.20 39.80 36.20 37.60 4,651 -0.60(-1.57%)
Feb 06, 2019 41.90 41.90 38.00 38.20 2,025 -1.30(-3.29%)
Feb 05, 2019 40.00 41.30 39.50 39.50 5,850 -0.60(-1.50%)
Feb 04, 2019 39.80 41.81 38.82 40.10 3,127 +0.10(+0.25%)
Feb 01, 2019 37.40 41.60 36.60 40.00 10,150 +1.70(+4.44%)
Jan 31, 2019 37.70 42.30 36.30 38.30 17,508 +0.40(+1.06%)
Jan 30, 2019 34.40 39.00 34.40 37.90 5,665 +4.00(+11.80%)
Jan 29, 2019 34.00 35.89 33.60 33.90 2,468 -0.10(-0.29%)
Jan 28, 2019 32.90 34.50 32.90 34.00 2,150 +0.20(+0.59%)
Jan 25, 2019 32.50 34.30 32.50 33.80 2,740 +1.30(+4.00%)
Jan 24, 2019 31.20 33.50 30.23 32.50 4,306 +0.20(+0.62%)
Jan 23, 2019 31.88 33.27 29.90 32.30 1,813 +0.30(+0.94%)
Jan 22, 2019 34.50 36.60 31.90 32.00 3,518 -4.00(-11.11%)
Jan 18, 2019 36.20 37.00 36.00 36.00 1,450 +0.40(+1.12%)
Jan 17, 2019 36.50 37.10 35.20 35.60 2,615 -1.50(-4.04%)
Jan 16, 2019 40.00 40.00 36.30 37.10 7,170 -2.41(-6.10%)
Jan 15, 2019 31.80 40.00 31.20 39.51 8,342 +7.91(+25.03%)
Jan 14, 2019 31.40 34.99 27.30 31.60 10,595 +0.10(+0.32%)
Jan 11, 2019 29.30 32.50 29.00 31.50 4,890 +1.75(+5.88%)
Jan 10, 2019 31.00 31.67 28.50 29.75 7,710 -1.15(-3.72%)
Jan 09, 2019 28.30 36.40 25.81 30.90 13,136 +3.70(+13.60%)
Jan 08, 2019 22.88 30.00 22.88 27.20 8,187 +3.80(+16.24%)
Jan 07, 2019 21.80 23.80 21.30 23.40 10,435 +2.60(+12.50%)
Jan 04, 2019 20.60 22.00 20.40 20.80 2,730 +0.70(+3.48%)
Jan 03, 2019 20.70 21.10 20.10 20.10 2,926 -1.00(-4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.