Skip to main content

Compass Therapeutics Inc (NQ: CMPX )

1.510 -0.110 (-6.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 1.610 1.630 1.490 1.510 1,011,860 -0.11(-6.79%)
Dec 03, 2024 1.650 1.660 1.570 1.620 305,997 -0.04(-2.41%)
Dec 02, 2024 1.640 1.700 1.620 1.660 431,675 +0.03(+1.84%)
Nov 29, 2024 1.600 1.640 1.550 1.630 470,224 +0.07(+4.49%)
Nov 27, 2024 1.540 1.640 1.525 1.560 685,835 +0.05(+3.31%)
Nov 26, 2024 1.550 1.580 1.475 1.510 508,697 +0.01(+0.67%)
Nov 25, 2024 1.550 1.620 1.500 1.500 527,796 +0.01(+0.67%)
Nov 22, 2024 1.400 1.525 1.360 1.490 540,044 +0.11(+7.97%)
Nov 21, 2024 1.370 1.410 1.340 1.380 348,932 +0.01(+0.73%)
Nov 20, 2024 1.410 1.455 1.360 1.370 303,733 -0.05(-3.52%)
Nov 19, 2024 1.370 1.420 1.305 1.420 419,005 +0.07(+5.19%)
Nov 18, 2024 1.370 1.380 1.270 1.350 665,963 -0.03(-2.17%)
Nov 15, 2024 1.620 1.620 1.340 1.380 1,348,934 -0.21(-13.21%)
Nov 14, 2024 1.720 1.750 1.580 1.590 669,087 -0.10(-5.92%)
Nov 13, 2024 1.830 1.850 1.670 1.690 455,665 -0.10(-5.59%)
Nov 12, 2024 1.900 1.935 1.770 1.790 359,426 -0.11(-5.79%)
Nov 11, 2024 1.870 2.000 1.810 1.900 543,504 +0.10(+5.56%)
Nov 08, 2024 1.870 1.870 1.790 1.800 561,046 -0.04(-2.17%)
Nov 07, 2024 1.850 1.910 1.740 1.840 520,037 +0.01(+0.55%)
Nov 06, 2024 1.850 1.900 1.810 1.830 1,238,891 +0.08(+4.57%)
Nov 05, 2024 1.700 1.795 1.680 1.750 313,274 +0.05(+2.94%)
Nov 04, 2024 1.720 1.780 1.645 1.700 413,572 +0.00(+0.00%)
Nov 01, 2024 1.670 1.760 1.660 1.700 359,137 +0.06(+3.66%)
Oct 31, 2024 1.710 1.710 1.580 1.640 516,018 -0.07(-4.09%)
Oct 30, 2024 1.730 1.830 1.690 1.710 377,620 +0.01(+0.59%)
Oct 29, 2024 1.660 1.730 1.650 1.700 400,332 +0.02(+1.19%)
Oct 28, 2024 1.690 1.800 1.650 1.680 283,853 -0.04(-2.33%)
Oct 25, 2024 1.780 1.790 1.705 1.720 269,345 -0.04(-2.27%)
Oct 24, 2024 1.840 1.850 1.730 1.760 321,845 -0.03(-1.68%)
Oct 23, 2024 1.820 1.840 1.740 1.790 302,817 -0.04(-2.19%)
Oct 22, 2024 1.830 1.870 1.800 1.830 746,518 -0.02(-1.08%)
Oct 21, 2024 1.900 1.939 1.840 1.850 264,339 -0.01(-0.54%)
Oct 18, 2024 1.910 1.915 1.850 1.860 198,250 -0.04(-2.36%)
Oct 17, 2024 1.920 1.970 1.810 1.905 2,218,530 -0.07(-3.79%)
Oct 16, 2024 1.920 1.990 1.910 1.980 249,735 +0.07(+3.66%)
Oct 15, 2024 1.960 1.990 1.850 1.910 274,896 -0.06(-2.80%)
Oct 14, 2024 2.010 2.080 1.830 1.965 700,415 -0.01(-0.76%)
Oct 11, 2024 1.720 1.980 1.720 1.980 545,345 +0.25(+14.45%)
Oct 10, 2024 1.620 1.760 1.615 1.730 411,444 +0.12(+7.45%)
Oct 09, 2024 1.710 1.780 1.600 1.610 398,791 -0.12(-6.94%)
Oct 08, 2024 1.990 1.990 1.720 1.730 393,119 -0.21(-10.82%)
Oct 07, 2024 1.930 1.950 1.890 1.940 293,016 +0.01(+0.52%)
Oct 04, 2024 1.950 1.960 1.820 1.930 297,550 +0.03(+1.58%)
Oct 03, 2024 1.880 1.930 1.805 1.900 271,821 -0.02(-1.04%)
Oct 02, 2024 1.890 1.930 1.772 1.920 626,918 +0.02(+1.05%)
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.