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 (%)
Jun 30, 2023 2.980 3.220 2.970 3.180 893,858 +0.20(+6.71%)
Jun 29, 2023 2.970 3.070 2.945 2.980 478,047 -0.03(-1.00%)
Jun 28, 2023 2.980 3.030 2.915 3.010 791,561 +0.01(+0.33%)
Jun 27, 2023 3.230 3.230 2.950 3.000 716,211 -0.18(-5.66%)
Jun 26, 2023 3.110 3.180 2.830 3.180 717,010 +0.03(+0.95%)
Jun 23, 2023 3.220 3.280 3.080 3.150 11,802,919 -0.13(-3.96%)
Jun 22, 2023 3.390 3.400 3.200 3.280 535,387 -0.12(-3.53%)
Jun 21, 2023 3.200 3.420 3.140 3.400 1,545,965 +0.04(+1.19%)
Jun 20, 2023 3.040 3.450 3.040 3.360 557,877 +0.27(+8.74%)
Jun 16, 2023 3.280 3.280 2.950 3.090 782,370 -0.19(-5.79%)
Jun 15, 2023 3.200 3.300 3.200 3.280 284,168 +0.06(+1.86%)
Jun 14, 2023 3.260 3.340 3.205 3.220 313,147 -0.07(-2.13%)
Jun 13, 2023 3.240 3.380 3.240 3.290 300,352 +0.05(+1.54%)
Jun 12, 2023 3.200 3.260 3.115 3.240 384,260 +0.10(+3.18%)
Jun 09, 2023 3.050 3.190 3.000 3.140 360,551 +0.11(+3.63%)
Jun 08, 2023 3.190 3.290 3.000 3.030 437,430 -0.19(-5.90%)
Jun 07, 2023 3.110 3.240 3.050 3.220 176,410 +0.11(+3.54%)
Jun 06, 2023 3.030 3.140 2.960 3.110 197,372 +0.08(+2.64%)
Jun 05, 2023 2.930 3.070 2.880 3.030 209,141 +0.08(+2.89%)
Jun 02, 2023 3.000 3.000 2.900 2.945 392,098 -0.02(-0.51%)
Jun 01, 2023 2.870 3.050 2.850 2.960 317,936 +0.06(+2.07%)
May 31, 2023 2.790 2.910 2.770 2.900 664,574 +0.09(+3.20%)
May 30, 2023 3.020 3.060 2.695 2.810 259,173 -0.24(-7.87%)
May 26, 2023 3.130 3.210 3.030 3.050 256,632 -0.04(-1.29%)
May 25, 2023 3.260 3.300 3.035 3.090 215,224 -0.15(-4.63%)
May 24, 2023 3.440 3.440 3.210 3.240 178,907 -0.12(-3.57%)
May 23, 2023 3.450 3.620 3.350 3.360 496,302 -0.10(-2.89%)
May 22, 2023 3.210 3.475 3.190 3.460 947,173 +0.29(+9.15%)
May 19, 2023 3.090 3.230 3.070 3.170 294,744 +0.11(+3.59%)
May 18, 2023 3.230 3.245 2.990 3.060 272,609 -0.18(-5.56%)
May 17, 2023 3.300 3.310 3.215 3.240 132,190 -0.03(-0.92%)
May 16, 2023 3.270 3.355 3.225 3.270 148,554 -0.05(-1.51%)
May 15, 2023 3.310 3.350 3.280 3.320 174,809 +0.06(+2.00%)
May 12, 2023 3.300 3.305 3.130 3.255 270,114 -0.04(-1.36%)
May 11, 2023 3.400 3.440 3.253 3.300 200,650 -0.07(-2.08%)
May 10, 2023 3.380 3.410 3.300 3.370 179,117 -0.03(-0.88%)
May 09, 2023 3.460 3.562 3.240 3.400 320,282 -0.08(-2.30%)
May 08, 2023 3.340 3.490 3.320 3.480 295,265 +0.17(+5.14%)
May 05, 2023 3.010 3.330 2.995 3.310 366,336 +0.35(+11.82%)
May 04, 2023 3.010 3.050 2.870 2.960 187,687 -0.04(-1.33%)
May 03, 2023 2.970 3.080 2.830 3.000 332,189 +0.06(+2.04%)
May 02, 2023 3.150 3.175 2.925 2.940 211,403 -0.18(-5.77%)
May 01, 2023 3.000 3.150 2.970 3.120 198,332 +0.11(+3.65%)
Apr 28, 2023 2.810 3.080 2.785 3.010 240,701 +0.20(+7.12%)
Apr 27, 2023 2.720 2.810 2.620 2.810 266,987 +0.10(+3.69%)
Apr 26, 2023 2.610 2.740 2.585 2.710 354,363 +0.07(+2.65%)
Apr 25, 2023 2.830 2.880 2.630 2.640 314,649 -0.27(-9.28%)
Apr 24, 2023 2.880 2.930 2.810 2.910 226,159 +0.00(+0.00%)
Apr 21, 2023 2.810 2.970 2.720 2.910 234,919 +0.13(+4.68%)
Apr 20, 2023 3.000 3.047 2.730 2.780 352,286 -0.26(-8.55%)
Apr 19, 2023 3.190 3.224 3.020 3.040 208,222 -0.16(-5.00%)
Apr 18, 2023 3.220 3.270 3.150 3.200 198,531 -0.01(-0.31%)
Apr 17, 2023 3.150 3.270 3.090 3.210 386,244 +0.11(+3.55%)
Apr 14, 2023 3.130 3.170 3.010 3.100 271,463 -0.04(-1.27%)
Apr 13, 2023 3.190 3.280 3.085 3.140 390,394 -0.04(-1.26%)
Apr 12, 2023 3.470 3.480 3.150 3.180 377,239 -0.27(-7.83%)
Apr 11, 2023 3.420 3.505 3.330 3.450 361,593 +0.02(+0.58%)
Apr 10, 2023 3.350 3.535 3.320 3.430 1,592,415 +0.07(+2.08%)
Apr 06, 2023 3.260 3.460 3.250 3.360 1,435,210 +0.10(+3.07%)
Apr 05, 2023 3.090 3.265 3.075 3.260 345,057 +0.15(+4.82%)
Apr 04, 2023 3.220 3.220 3.075 3.110 452,591 -0.09(-2.81%)
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.