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 (%)
Nov 30, 2023 1.720 1.730 1.640 1.650 1,577,749 -0.07(-4.07%)
Nov 29, 2023 1.680 1.738 1.680 1.720 236,638 +0.04(+2.38%)
Nov 28, 2023 1.670 1.690 1.630 1.680 182,966 +0.04(+2.44%)
Nov 27, 2023 1.700 1.700 1.610 1.640 342,812 -0.08(-4.65%)
Nov 24, 2023 1.720 1.721 1.680 1.720 108,946 +0.00(+0.00%)
Nov 22, 2023 1.710 1.730 1.670 1.720 175,400 +0.03(+1.78%)
Nov 21, 2023 1.660 1.725 1.620 1.690 301,043 +0.00(+0.00%)
Nov 20, 2023 1.630 1.740 1.570 1.690 242,434 +0.10(+6.29%)
Nov 17, 2023 1.510 1.740 1.505 1.590 871,267 +0.09(+6.00%)
Nov 16, 2023 1.500 1.580 1.480 1.500 1,133,035 +0.02(+1.35%)
Nov 15, 2023 1.540 1.590 1.460 1.480 343,295 -0.05(-3.27%)
Nov 14, 2023 1.500 1.715 1.500 1.530 1,463,706 +0.13(+9.29%)
Nov 13, 2023 1.550 1.600 1.390 1.400 321,997 -0.15(-9.68%)
Nov 10, 2023 1.660 1.660 1.500 1.550 231,564 -0.06(-3.73%)
Nov 09, 2023 1.760 1.770 1.610 1.610 203,326 -0.11(-6.40%)
Nov 08, 2023 1.740 1.750 1.640 1.720 131,827 -0.04(-2.27%)
Nov 07, 2023 1.760 1.780 1.710 1.760 95,477 +0.00(+0.00%)
Nov 06, 2023 1.840 1.850 1.735 1.760 114,467 -0.10(-5.38%)
Nov 03, 2023 1.840 1.930 1.820 1.860 315,988 +0.02(+1.09%)
Nov 02, 2023 1.770 1.860 1.770 1.840 209,530 +0.07(+3.95%)
Nov 01, 2023 1.780 1.820 1.720 1.770 125,676 -0.03(-1.67%)
Oct 31, 2023 1.770 1.850 1.740 1.800 166,719 +0.03(+1.69%)
Oct 30, 2023 1.670 1.800 1.670 1.770 138,906 +0.08(+4.73%)
Oct 27, 2023 1.790 1.790 1.655 1.690 251,400 -0.10(-5.59%)
Oct 26, 2023 1.790 1.820 1.740 1.790 156,984 +0.02(+1.13%)
Oct 25, 2023 1.770 1.850 1.740 1.770 234,497 -0.02(-1.12%)
Oct 24, 2023 1.880 1.891 1.760 1.790 119,822 -0.06(-3.24%)
Oct 23, 2023 1.990 2.000 1.835 1.850 204,023 -0.13(-6.57%)
Oct 20, 2023 1.950 2.000 1.920 1.980 264,176 +0.05(+2.59%)
Oct 19, 2023 1.910 2.000 1.895 1.930 179,006 +0.00(+0.00%)
Oct 18, 2023 1.970 1.970 1.850 1.930 1,302,500 -0.05(-2.53%)
Oct 17, 2023 1.970 2.010 1.930 1.980 213,368 +0.02(+1.02%)
Oct 16, 2023 1.940 2.000 1.860 1.960 179,812 +0.05(+2.62%)
Oct 13, 2023 1.860 1.950 1.821 1.910 149,374 +0.04(+2.14%)
Oct 12, 2023 1.970 2.020 1.850 1.870 179,705 -0.11(-5.56%)
Oct 11, 2023 1.950 2.030 1.950 1.980 190,810 +0.00(+0.00%)
Oct 10, 2023 1.850 2.020 1.840 1.980 1,191,547 +0.15(+8.20%)
Oct 09, 2023 1.920 1.930 1.810 1.830 150,968 -0.12(-6.15%)
Oct 06, 2023 1.960 1.960 1.890 1.950 187,634 -0.03(-1.52%)
Oct 05, 2023 1.950 1.990 1.900 1.980 144,939 +0.00(+0.00%)
Oct 04, 2023 1.930 2.010 1.910 1.980 164,417 +0.07(+3.66%)
Oct 03, 2023 1.930 1.930 1.870 1.910 129,551 -0.02(-1.04%)
Oct 02, 2023 1.950 1.959 1.860 1.930 182,225 -0.04(-2.03%)
Sep 29, 2023 2.000 2.000 1.900 1.970 187,459 -0.02(-1.01%)
Sep 28, 2023 2.040 2.040 1.970 1.990 144,847 -0.01(-0.50%)
Sep 27, 2023 2.010 2.035 1.920 2.000 170,712 +0.01(+0.50%)
Sep 26, 2023 1.980 2.070 1.980 1.990 251,504 -0.03(-1.49%)
Sep 25, 2023 1.960 2.040 1.985 2.020 317,925 +0.06(+3.06%)
Sep 22, 2023 1.880 1.979 1.860 1.960 340,830 +0.09(+4.81%)
Sep 21, 2023 1.910 1.915 1.830 1.870 295,496 -0.05(-2.60%)
Sep 20, 2023 2.000 2.120 1.900 1.920 207,239 -0.09(-4.48%)
Sep 19, 2023 2.060 2.070 2.000 2.010 152,056 -0.05(-2.43%)
Sep 18, 2023 2.130 2.130 2.035 2.060 215,638 -0.07(-3.29%)
Sep 15, 2023 2.190 2.190 2.080 2.130 551,069 -0.06(-2.74%)
Sep 14, 2023 2.170 2.215 2.120 2.190 197,641 +0.02(+0.92%)
Sep 13, 2023 2.240 2.280 2.150 2.170 192,997 -0.10(-4.41%)
Sep 12, 2023 2.270 2.300 2.235 2.270 120,000 +0.01(+0.44%)
Sep 11, 2023 2.280 2.330 2.235 2.260 198,152 -0.03(-1.31%)
Sep 08, 2023 2.310 2.340 2.260 2.290 155,355 -0.01(-0.43%)
Sep 07, 2023 2.310 2.315 2.230 2.300 202,843 -0.01(-0.43%)
Sep 06, 2023 2.340 2.340 2.230 2.310 149,121 -0.02(-0.86%)
Sep 05, 2023 2.380 2.430 2.290 2.330 233,433 -0.05(-2.10%)
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.