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 (%)
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%)
Mar 01, 2022 2.000 2.030 1.951 2.010 29,666 -0.02(-0.99%)
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%)
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.