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

Compass Therapeutics Inc (NQ: CMPX )

1.490 -0.040 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Apr 03, 2023 3.330 3.400 3.170 3.200 785,061 -0.07(-2.14%)
Mar 31, 2023 3.240 3.290 3.200 3.270 199,708 +0.08(+2.51%)
Mar 30, 2023 3.230 3.300 3.130 3.190 135,231 -0.01(-0.31%)
Mar 29, 2023 3.180 3.235 3.150 3.200 219,687 +0.05(+1.59%)
Mar 28, 2023 3.140 3.290 3.130 3.150 196,802 +0.01(+0.32%)
Mar 27, 2023 3.170 3.210 3.095 3.140 325,385 -0.04(-1.26%)
Mar 24, 2023 3.120 3.285 2.990 3.180 263,697 +0.02(+0.63%)
Mar 23, 2023 3.170 3.230 3.100 3.160 167,848 +0.02(+0.64%)
Mar 22, 2023 3.250 3.250 3.115 3.140 226,938 -0.10(-3.09%)
Mar 21, 2023 3.230 3.290 3.110 3.240 331,271 +0.03(+0.93%)
Mar 20, 2023 3.400 3.420 3.110 3.210 327,639 -0.19(-5.59%)
Mar 17, 2023 3.400 3.410 3.270 3.400 587,230 -0.02(-0.58%)
Mar 16, 2023 3.520 3.520 3.270 3.420 329,447 -0.14(-3.93%)
Mar 15, 2023 3.570 3.660 3.405 3.560 274,073 -0.04(-1.11%)
Mar 14, 2023 3.650 3.680 3.520 3.600 321,521 +0.10(+2.86%)
Mar 13, 2023 3.260 3.550 3.230 3.500 166,084 +0.18(+5.42%)
Mar 10, 2023 3.590 3.590 3.160 3.320 614,795 -0.25(-7.00%)
Mar 09, 2023 3.680 3.690 3.530 3.570 271,548 -0.10(-2.72%)
Mar 08, 2023 3.680 3.790 3.520 3.670 258,414 +0.00(+0.00%)
Mar 07, 2023 3.630 3.810 3.590 3.670 209,888 +0.03(+0.82%)
Mar 06, 2023 3.700 3.815 3.580 3.640 218,205 -0.12(-3.19%)
Mar 03, 2023 3.650 3.800 3.650 3.760 139,509 +0.12(+3.30%)
Mar 02, 2023 3.700 3.740 3.590 3.640 146,776 -0.09(-2.41%)
Mar 01, 2023 3.800 3.888 3.730 3.730 181,709 -0.06(-1.58%)
Feb 28, 2023 3.920 3.960 3.770 3.790 1,303,327 -0.14(-3.56%)
Feb 27, 2023 3.970 3.980 3.810 3.930 228,139 +0.12(+3.15%)
Feb 24, 2023 3.860 4.000 3.760 3.810 242,321 -0.13(-3.30%)
Feb 23, 2023 3.890 3.965 3.850 3.940 456,625 +0.06(+1.55%)
Feb 22, 2023 3.810 3.950 3.720 3.880 318,399 +0.08(+2.11%)
Feb 21, 2023 3.960 3.969 3.790 3.800 239,909 -0.15(-3.80%)
Feb 17, 2023 3.930 4.010 3.800 3.950 375,681 +0.11(+2.86%)
Feb 16, 2023 3.950 4.030 3.810 3.840 232,365 -0.14(-3.52%)
Feb 15, 2023 3.710 4.020 3.710 3.980 497,983 +0.23(+6.13%)
Feb 14, 2023 3.780 3.875 3.630 3.750 602,455 -0.05(-1.32%)
Feb 13, 2023 3.830 3.870 3.720 3.800 403,873 -0.02(-0.52%)
Feb 10, 2023 3.880 3.880 3.740 3.820 360,697 -0.01(-0.26%)
Feb 09, 2023 3.930 3.980 3.770 3.830 471,886 -0.10(-2.54%)
Feb 08, 2023 3.960 3.980 3.885 3.930 356,871 -0.02(-0.51%)
Feb 07, 2023 3.890 3.980 3.890 3.950 448,974 +0.01(+0.25%)
Feb 06, 2023 3.970 4.010 3.810 3.940 353,494 -0.01(-0.25%)
Feb 03, 2023 4.060 4.100 3.890 3.950 1,307,890 -0.02(-0.50%)
Feb 02, 2023 4.180 4.235 3.890 3.970 650,381 -0.02(-0.50%)
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.