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

Compass Therapeutics Inc (NQ: CMPX )

1.420 -0.060 (-4.05%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 1.500 1.600 1.465 1.560 335,946 +0.07(+4.70%)
Dec 28, 2023 1.500 1.555 1.350 1.490 1,076,157 -0.01(-0.67%)
Dec 27, 2023 1.620 1.620 1.440 1.500 437,047 -0.09(-5.66%)
Dec 26, 2023 1.640 1.710 1.580 1.590 335,209 -0.02(-1.24%)
Dec 22, 2023 1.640 1.718 1.580 1.610 738,528 -0.02(-1.23%)
Dec 21, 2023 1.620 1.660 1.590 1.630 709,196 +0.04(+2.52%)
Dec 20, 2023 1.600 1.650 1.570 1.590 251,170 -0.01(-0.63%)
Dec 19, 2023 1.590 1.660 1.590 1.600 234,493 +0.02(+1.27%)
Dec 18, 2023 1.610 1.625 1.530 1.580 195,422 -0.01(-0.63%)
Dec 15, 2023 1.750 1.780 1.580 1.590 954,616 -0.16(-9.14%)
Dec 14, 2023 1.700 1.750 1.640 1.750 1,053,512 +0.12(+7.36%)
Dec 13, 2023 1.570 1.660 1.520 1.630 577,713 +0.06(+3.82%)
Dec 12, 2023 1.580 1.620 1.540 1.570 154,048 -0.02(-1.26%)
Dec 11, 2023 1.750 1.770 1.500 1.590 297,562 -0.15(-8.62%)
Dec 08, 2023 1.720 1.760 1.710 1.740 226,861 +0.01(+0.58%)
Dec 07, 2023 1.700 1.740 1.670 1.730 292,786 +0.03(+1.76%)
Dec 06, 2023 1.720 1.720 1.685 1.700 291,781 +0.01(+0.59%)
Dec 05, 2023 1.720 1.750 1.655 1.690 257,350 -0.05(-2.87%)
Dec 04, 2023 1.720 1.750 1.690 1.740 245,186 +0.05(+2.96%)
Dec 01, 2023 1.660 1.690 1.550 1.690 347,839 +0.04(+2.42%)
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%)
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.