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 (%)
May 31, 2022 3.080 3.080 2.850 3.050 178,837 +0.03(+0.99%)
May 27, 2022 3.050 3.250 2.950 3.020 175,406 +0.02(+0.67%)
May 26, 2022 3.160 3.160 2.920 3.000 328,922 -0.02(-0.66%)
May 25, 2022 2.790 3.160 2.690 3.020 192,742 +0.26(+9.42%)
May 24, 2022 2.580 2.940 2.580 2.760 143,060 +0.00(+0.00%)
May 23, 2022 2.690 3.000 2.500 2.760 306,736 +0.17(+6.56%)
May 20, 2022 2.450 2.600 2.301 2.590 106,636 +0.16(+6.65%)
May 19, 2022 2.510 2.510 2.310 2.429 102,834 -0.04(-1.68%)
May 18, 2022 2.320 2.500 2.320 2.470 63,646 +0.02(+0.82%)
May 17, 2022 2.820 2.820 2.360 2.450 206,873 -0.22(-8.24%)
May 16, 2022 2.760 2.850 2.550 2.670 148,698 +0.13(+5.12%)
May 13, 2022 2.250 3.000 2.200 2.540 289,386 +0.24(+10.43%)
May 12, 2022 1.860 2.500 1.860 2.300 691,836 +0.46(+25.00%)
May 11, 2022 1.750 1.850 1.730 1.840 152,704 +0.20(+12.20%)
May 10, 2022 1.550 1.850 1.360 1.640 117,452 +0.00(+0.00%)
May 09, 2022 1.680 1.680 1.420 1.640 157,480 -0.05(-2.96%)
May 06, 2022 1.460 1.710 1.410 1.690 92,398 +0.19(+12.67%)
May 05, 2022 1.470 1.520 1.400 1.500 137,284 +0.05(+3.45%)
May 04, 2022 1.420 1.516 1.300 1.450 2,842,916 -0.05(-3.33%)
May 03, 2022 1.480 1.520 1.400 1.500 28,590 +0.04(+2.74%)
May 02, 2022 1.460 1.630 1.370 1.460 190,610 -0.02(-1.35%)
Apr 29, 2022 1.648 1.648 1.440 1.480 48,964 +0.05(+3.50%)
Apr 28, 2022 1.390 1.440 1.390 1.430 29,588 -0.01(-0.69%)
Apr 27, 2022 1.500 1.565 1.360 1.440 75,078 -0.07(-4.64%)
Apr 26, 2022 1.460 1.660 1.450 1.510 29,939 +0.02(+1.34%)
Apr 25, 2022 1.560 1.560 1.410 1.490 91,807 -0.06(-3.87%)
Apr 22, 2022 1.510 1.630 1.500 1.550 120,598 +0.03(+1.97%)
Apr 21, 2022 1.630 1.680 1.500 1.520 143,475 -0.05(-3.18%)
Apr 20, 2022 1.520 1.600 1.460 1.570 30,064 +0.04(+2.61%)
Apr 19, 2022 1.510 1.550 1.460 1.530 28,212 +0.02(+1.32%)
Apr 18, 2022 1.530 1.550 1.470 1.510 55,241 -0.02(-1.31%)
Apr 14, 2022 1.600 1.600 1.500 1.530 42,365 -0.08(-4.97%)
Apr 13, 2022 1.540 1.685 1.530 1.610 52,897 +0.03(+1.90%)
Apr 12, 2022 1.460 1.830 1.410 1.580 220,392 +0.12(+8.22%)
Apr 11, 2022 1.480 1.520 1.440 1.460 55,904 -0.07(-4.58%)
Apr 08, 2022 1.680 1.680 1.450 1.530 115,501 -0.11(-6.71%)
Apr 07, 2022 1.790 1.920 1.560 1.640 153,849 -0.19(-10.38%)
Apr 06, 2022 1.770 1.847 1.700 1.830 126,735 -0.03(-1.61%)
Apr 05, 2022 1.540 2.082 1.540 1.860 381,364 +0.26(+16.25%)
Apr 04, 2022 1.460 1.620 1.440 1.600 120,012 +0.12(+8.11%)
Apr 01, 2022 1.350 1.490 1.350 1.480 175,511 +0.11(+8.03%)
Mar 31, 2022 1.350 1.400 1.330 1.370 147,253 +0.04(+3.01%)
Mar 30, 2022 1.270 1.400 1.270 1.330 1,093,473 +0.07(+5.56%)
Mar 29, 2022 1.270 1.350 1.250 1.260 69,488 +0.01(+0.80%)
Mar 28, 2022 1.370 1.370 1.250 1.250 245,922 -0.11(-8.09%)
Mar 25, 2022 1.430 1.430 1.360 1.360 60,060 +0.00(+0.00%)
Mar 24, 2022 1.460 1.460 1.360 1.360 75,847 +0.00(+0.00%)
Mar 23, 2022 1.430 1.470 1.360 1.360 96,770 -0.02(-1.45%)
Mar 22, 2022 1.320 1.440 1.320 1.380 133,005 +0.00(+0.00%)
Mar 21, 2022 1.320 1.380 1.300 1.380 124,895 +0.08(+6.15%)
Mar 18, 2022 1.420 1.530 1.250 1.300 808,780 -0.15(-10.34%)
Mar 17, 2022 1.470 1.520 1.350 1.450 216,134 -0.02(-1.36%)
Mar 16, 2022 1.680 1.680 1.380 1.470 112,016 -0.07(-4.55%)
Mar 15, 2022 1.580 1.680 1.510 1.540 92,226 +0.10(+6.94%)
Mar 14, 2022 1.550 1.600 1.360 1.440 18,047 -0.08(-5.26%)
Mar 11, 2022 1.700 1.700 1.280 1.520 49,384 +0.09(+6.29%)
Mar 10, 2022 1.450 1.540 1.410 1.430 45,570 -0.07(-4.67%)
Mar 09, 2022 1.440 1.590 1.420 1.500 123,211 +0.12(+8.70%)
Mar 08, 2022 1.510 1.510 1.250 1.380 487,777 -0.06(-4.17%)
Mar 07, 2022 1.620 1.650 1.420 1.440 63,379 -0.19(-11.66%)
Mar 04, 2022 1.770 1.857 1.590 1.630 47,337 -0.14(-7.91%)
Mar 03, 2022 1.820 1.820 1.770 1.770 18,318 -0.09(-4.84%)
Mar 02, 2022 1.940 2.162 1.790 1.860 306,217 -0.15(-7.46%)
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.