Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Therapeutics Inc (NQ: CMPX )

1.450 -0.030 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.150 3.355 3.119 3.160 37,673 -0.02(-0.63%)
Oct 28, 2022 3.055 3.210 3.055 3.180 36,263 +0.09(+2.91%)
Oct 27, 2022 3.265 3.265 3.010 3.090 48,790 -0.08(-2.52%)
Oct 26, 2022 2.940 3.270 2.940 3.170 48,056 +0.17(+5.67%)
Oct 25, 2022 3.020 3.090 2.960 3.000 36,905 +0.00(+0.00%)
Oct 24, 2022 2.910 3.022 2.650 3.000 103,940 -0.01(-0.33%)
Oct 21, 2022 3.020 3.030 2.920 3.010 30,115 +0.00(+0.00%)
Oct 20, 2022 2.990 3.030 2.945 3.010 31,353 +0.04(+1.35%)
Oct 19, 2022 3.030 3.050 2.841 2.970 49,284 -0.03(-1.00%)
Oct 18, 2022 3.150 3.240 2.940 3.000 116,615 -0.13(-4.15%)
Oct 17, 2022 3.220 3.220 2.880 3.130 101,655 +0.01(+0.32%)
Oct 14, 2022 3.040 3.120 3.000 3.120 29,705 +0.08(+2.63%)
Oct 13, 2022 2.960 3.090 2.770 3.040 53,680 +0.01(+0.33%)
Oct 12, 2022 3.170 3.210 2.970 3.030 48,106 -0.06(-1.94%)
Oct 11, 2022 2.860 3.250 2.790 3.090 155,858 +0.25(+8.80%)
Oct 10, 2022 2.780 3.030 2.700 2.840 474,039 +0.01(+0.35%)
Oct 07, 2022 2.680 2.850 2.576 2.830 40,300 +0.13(+4.81%)
Oct 06, 2022 2.820 2.980 2.550 2.700 59,069 -0.10(-3.57%)
Oct 05, 2022 2.730 2.840 2.680 2.800 52,808 +0.07(+2.56%)
Oct 04, 2022 2.530 2.800 2.470 2.730 73,318 +0.18(+7.06%)
Oct 03, 2022 2.360 2.670 2.288 2.550 153,811 +0.27(+11.84%)
Sep 30, 2022 2.200 2.390 2.200 2.280 61,927 +0.06(+2.70%)
Sep 29, 2022 2.400 2.410 2.070 2.220 191,536 -0.07(-3.06%)
Sep 28, 2022 2.090 2.340 2.040 2.290 491,424 +0.19(+9.05%)
Sep 27, 2022 1.900 2.140 1.900 2.100 143,977 +0.20(+10.53%)
Sep 26, 2022 2.180 2.350 1.810 1.900 642,605 -0.34(-15.18%)
Sep 23, 2022 2.280 2.305 2.180 2.240 87,460 -0.06(-2.61%)
Sep 22, 2022 2.540 2.596 2.280 2.300 99,889 -0.29(-11.20%)
Sep 21, 2022 2.890 2.950 2.370 2.590 149,593 -0.31(-10.69%)
Sep 20, 2022 2.950 3.027 2.850 2.900 368,903 -0.09(-3.01%)
Sep 19, 2022 3.000 3.175 2.930 2.990 77,559 -0.06(-1.97%)
Sep 16, 2022 3.060 3.200 2.970 3.050 2,327,409 -0.07(-2.24%)
Sep 15, 2022 3.350 3.530 2.935 3.120 425,794 -0.25(-7.42%)
Sep 14, 2022 3.160 3.670 3.158 3.370 370,966 +0.21(+6.65%)
Sep 13, 2022 2.980 3.250 2.920 3.160 504,368 +0.18(+6.04%)
Sep 12, 2022 2.960 3.050 2.960 2.980 212,081 -0.01(-0.33%)
Sep 09, 2022 3.050 3.060 2.930 2.990 405,830 -0.01(-0.33%)
Sep 08, 2022 2.980 3.240 2.930 3.000 237,704 -0.05(-1.64%)
Sep 07, 2022 3.160 3.490 2.990 3.050 484,454 -0.06(-1.93%)
Sep 06, 2022 3.040 3.140 3.002 3.110 396,009 +0.21(+7.24%)
Sep 02, 2022 2.870 2.960 2.810 2.900 62,364 +0.00(+0.00%)
Sep 01, 2022 2.800 3.000 2.700 2.900 122,310 +0.15(+5.45%)
Aug 31, 2022 2.980 3.040 2.689 2.750 94,419 -0.24(-8.03%)
Aug 30, 2022 3.000 3.030 2.950 2.990 22,485 +0.05(+1.70%)
Aug 29, 2022 2.990 3.050 2.940 2.940 21,057 -0.06(-2.00%)
Aug 26, 2022 3.010 3.050 2.960 3.000 23,047 -0.01(-0.33%)
Aug 25, 2022 3.050 3.050 2.950 3.010 67,474 -0.04(-1.31%)
Aug 24, 2022 3.040 3.060 3.010 3.050 46,779 +0.01(+0.33%)
Aug 23, 2022 3.000 3.065 3.000 3.040 106,060 -0.01(-0.33%)
Aug 22, 2022 3.050 3.083 2.990 3.050 73,519 +0.06(+2.01%)
Aug 19, 2022 2.990 3.000 2.921 2.990 33,795 +0.00(+0.00%)
Aug 18, 2022 2.940 3.010 2.930 2.990 26,389 -0.01(-0.33%)
Aug 17, 2022 2.930 3.070 2.930 3.000 46,868 -0.02(-0.66%)
Aug 16, 2022 3.000 3.100 2.910 3.020 47,810 +0.12(+4.14%)
Aug 15, 2022 3.000 3.100 2.900 2.900 105,825 -0.10(-3.33%)
Aug 12, 2022 2.740 3.000 2.660 3.000 124,115 +0.25(+9.09%)
Aug 11, 2022 2.650 2.750 2.630 2.750 100,422 +0.07(+2.61%)
Aug 10, 2022 2.750 2.750 2.520 2.680 79,148 +0.01(+0.37%)
Aug 09, 2022 2.560 2.750 2.526 2.670 62,505 +0.07(+2.69%)
Aug 08, 2022 2.710 2.710 2.520 2.600 31,556 -0.06(-2.26%)
Aug 05, 2022 2.640 2.779 2.605 2.660 31,040 +0.10(+3.91%)
Aug 04, 2022 2.690 2.720 2.560 2.560 46,635 -0.03(-1.16%)
Aug 03, 2022 2.650 2.760 2.540 2.590 30,391 -0.04(-1.52%)
Aug 02, 2022 2.640 2.725 2.580 2.630 44,712 -0.01(-0.38%)
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.