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 (%)
Feb 28, 2022 2.060 2.075 1.980 2.030 335,493 +0.03(+1.50%)
Feb 25, 2022 2.100 2.110 2.000 2.000 99,118 -0.13(-6.10%)
Feb 24, 2022 2.210 2.230 2.030 2.130 160,712 -0.15(-6.58%)
Feb 23, 2022 2.230 2.410 2.230 2.280 199,043 -0.04(-1.72%)
Feb 22, 2022 2.310 2.430 2.280 2.320 123,414 -0.08(-3.33%)
Feb 18, 2022 2.400 0 -0.12(-4.76%)
Feb 17, 2022 2.640 2.750 2.330 2.520 175,120 +0.13(+5.44%)
Feb 16, 2022 2.460 2.460 2.220 2.390 60,846 -0.03(-1.24%)
Feb 15, 2022 2.550 2.750 2.340 2.420 124,804 -0.06(-2.42%)
Feb 14, 2022 2.350 2.510 2.260 2.480 158,293 +0.13(+5.53%)
Feb 11, 2022 2.190 2.380 2.180 2.350 82,360 +0.22(+10.33%)
Feb 10, 2022 2.000 2.140 1.950 2.130 85,511 +0.15(+7.58%)
Feb 09, 2022 2.100 2.100 1.940 1.980 99,970 -0.05(-2.46%)
Feb 08, 2022 1.970 2.030 1.960 2.030 113,165 +0.05(+2.53%)
Feb 07, 2022 1.850 2.170 1.820 1.980 153,083 +0.17(+9.39%)
Feb 04, 2022 1.700 1.810 1.550 1.810 285,432 +0.23(+14.56%)
Feb 03, 2022 1.540 1.650 1.580 627,780 +0.03(+1.94%)
Feb 02, 2022 1.790 1.790 1.500 1.550 191,392 -0.13(-7.74%)
Feb 01, 2022 1.840 1.840 1.660 1.680 159,331 -0.07(-4.00%)
Jan 31, 2022 1.900 1.750 190,721 -0.12(-6.42%)
Jan 28, 2022 1.910 1.960 1.800 1.870 120,530 +0.00(+0.00%)
Jan 27, 2022 1.800 1.980 1.800 1.870 75,948 -0.05(-2.60%)
Jan 26, 2022 2.210 2.210 1.900 1.920 173,632 -0.15(-7.25%)
Jan 25, 2022 2.310 2.310 2.030 2.070 204,170 -0.23(-10.00%)
Jan 24, 2022 2.420 2.523 2.210 2.300 139,827 -0.12(-4.96%)
Jan 21, 2022 2.630 2.680 2.390 2.420 100,582 -0.26(-9.70%)
Jan 20, 2022 2.910 2.910 2.620 2.680 97,323 -0.15(-5.30%)
Jan 19, 2022 2.920 2.933 2.770 2.830 161,227 +0.13(+4.81%)
Jan 18, 2022 2.670 2.834 2.670 2.700 104,839 -0.06(-2.17%)
Jan 14, 2022 2.760 0 +0.02(+0.73%)
Jan 13, 2022 3.020 3.045 2.680 2.740 106,952 -0.33(-10.75%)
Jan 12, 2022 3.170 3.170 3.000 3.070 78,767 -0.03(-0.97%)
Jan 11, 2022 3.100 3.205 3.060 3.100 80,970 -0.06(-1.90%)
Jan 10, 2022 3.210 3.250 3.054 3.160 69,508 -0.10(-3.07%)
Jan 07, 2022 3.380 3.380 3.060 3.260 84,167 -0.14(-4.12%)
Jan 06, 2022 3.490 3.500 3.307 3.400 37,410 -0.03(-0.87%)
Jan 05, 2022 3.380 3.500 3.310 3.430 62,018 -0.02(-0.58%)
Jan 04, 2022 3.430 3.500 3.300 3.450 119,949 -0.05(-1.43%)
Jan 03, 2022 3.270 3.500 3.250 3.500 93,527 +0.33(+10.41%)
Dec 31, 2021 3.130 3.260 3.017 3.170 64,685 +0.17(+5.67%)
Dec 30, 2021 2.950 3.120 2.885 3.000 161,038 +0.06(+2.04%)
Dec 29, 2021 2.900 3.090 2.900 2.940 117,796 +0.02(+0.68%)
Dec 28, 2021 3.030 3.030 2.900 2.920 121,086 -0.11(-3.63%)
Dec 27, 2021 3.100 3.100 2.900 3.030 81,647 -0.02(-0.66%)
Dec 23, 2021 3.030 3.070 2.950 3.050 66,209 +0.07(+2.35%)
Dec 22, 2021 3.110 3.130 2.920 2.980 115,946 -0.05(-1.65%)
Dec 21, 2021 3.030 3.170 3.000 3.030 444,296 -0.05(-1.62%)
Dec 20, 2021 3.150 3.200 3.050 3.080 434,634 +0.03(+0.98%)
Dec 17, 2021 3.110 3.235 3.030 3.050 506,816 -0.11(-3.48%)
Dec 16, 2021 3.240 3.240 3.050 3.160 472,687 -0.02(-0.63%)
Dec 15, 2021 3.260 3.410 3.030 3.180 575,795 +0.00(+0.00%)
Dec 14, 2021 3.060 3.340 3.060 3.180 141,266 +0.09(+2.91%)
Dec 13, 2021 3.010 3.280 3.010 3.090 102,447 +0.08(+2.66%)
Dec 10, 2021 3.410 3.500 3.000 3.010 195,859 -0.31(-9.34%)
Dec 09, 2021 2.990 3.600 2.990 3.320 158,254 +0.35(+11.78%)
Dec 08, 2021 3.040 3.160 2.880 2.970 121,747 -0.03(-1.00%)
Dec 07, 2021 2.910 3.250 2.910 3.000 70,007 +0.12(+4.17%)
Dec 06, 2021 3.250 3.250 2.800 2.880 303,216 -0.36(-11.11%)
Dec 03, 2021 3.750 3.800 3.080 3.240 291,034 -0.38(-10.50%)
Dec 02, 2021 3.610 3.640 3.130 3.620 328,495 +0.03(+0.84%)
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.