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 (%)
Jul 29, 2022 2.540 2.600 2.535 2.600 8,381 +0.06(+2.36%)
Jul 28, 2022 2.535 2.563 2.450 2.540 40,927 -0.05(-1.93%)
Jul 27, 2022 2.520 2.665 2.500 2.590 17,330 +0.11(+4.44%)
Jul 26, 2022 2.590 2.655 2.450 2.480 38,586 -0.07(-2.75%)
Jul 25, 2022 2.660 2.715 2.500 2.550 39,263 -0.20(-7.27%)
Jul 22, 2022 2.780 2.780 2.680 2.750 7,313 +0.00(+0.00%)
Jul 21, 2022 2.780 2.780 2.640 2.750 922,933 +0.00(+0.00%)
Jul 20, 2022 2.662 2.760 2.662 2.750 40,800 +0.04(+1.48%)
Jul 19, 2022 2.680 2.710 2.650 2.710 32,075 -0.01(-0.37%)
Jul 18, 2022 2.730 2.790 2.690 2.720 45,435 -0.08(-2.86%)
Jul 15, 2022 2.750 2.870 2.690 2.800 22,588 +0.05(+1.82%)
Jul 14, 2022 2.740 2.750 2.692 2.750 157,382 +0.01(+0.36%)
Jul 13, 2022 2.690 2.950 2.690 2.740 205,465 -0.08(-2.84%)
Jul 12, 2022 2.680 2.950 2.680 2.820 9,382 +0.10(+3.68%)
Jul 11, 2022 2.850 2.930 2.681 2.720 45,614 -0.12(-4.39%)
Jul 08, 2022 2.856 2.940 2.730 2.845 60,823 -0.01(-0.52%)
Jul 07, 2022 2.920 3.000 2.730 2.860 78,563 -0.02(-0.69%)
Jul 06, 2022 2.700 2.900 2.600 2.880 111,244 +0.15(+5.49%)
Jul 05, 2022 2.700 2.890 2.560 2.730 2,575,731 +0.08(+3.02%)
Jul 01, 2022 2.610 2.725 2.510 2.650 12,124 +0.00(+0.00%)
Jun 30, 2022 2.560 2.719 2.560 2.650 6,388 -0.02(-0.75%)
Jun 29, 2022 2.640 2.750 2.550 2.670 11,850 -0.04(-1.48%)
Jun 28, 2022 2.900 2.930 2.600 2.710 58,652 -0.03(-1.09%)
Jun 27, 2022 2.750 2.850 2.700 2.740 105,639 -0.06(-2.14%)
Jun 24, 2022 2.830 2.840 2.710 2.800 347,627 +0.10(+3.70%)
Jun 23, 2022 2.670 2.859 2.600 2.700 55,645 -0.08(-2.88%)
Jun 22, 2022 2.990 3.005 2.660 2.780 131,150 -0.14(-4.79%)
Jun 21, 2022 2.550 3.000 2.550 2.920 114,949 +0.43(+17.27%)
Jun 17, 2022 2.560 2.570 2.350 2.490 51,434 +0.02(+0.81%)
Jun 16, 2022 2.320 2.470 2.290 2.470 46,194 +0.14(+6.01%)
Jun 15, 2022 2.139 2.330 2.139 2.330 38,017 +0.20(+9.39%)
Jun 14, 2022 1.920 2.170 1.910 2.130 49,063 +0.12(+5.97%)
Jun 13, 2022 2.430 2.446 1.980 2.010 121,048 -0.42(-17.28%)
Jun 10, 2022 2.410 2.520 2.410 2.430 40,844 -0.09(-3.57%)
Jun 09, 2022 2.780 2.780 2.459 2.520 57,558 -0.25(-9.03%)
Jun 08, 2022 2.710 2.790 2.570 2.770 59,198 +0.13(+4.92%)
Jun 07, 2022 2.800 2.850 2.550 2.640 189,795 -0.13(-4.69%)
Jun 06, 2022 3.080 3.100 2.500 2.770 219,445 -0.33(-10.65%)
Jun 03, 2022 3.130 3.200 3.050 3.100 166,823 +0.01(+0.32%)
Jun 02, 2022 3.000 3.090 2.910 3.090 60,837 +0.17(+5.82%)
Jun 01, 2022 3.040 3.080 2.850 2.920 214,319 -0.13(-4.26%)
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%)
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.