Skip to main content

Compass Therapeutics Inc (NQ: CMPX )

2.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 1.460 1.630 1.370 1.460 190,610 -0.02(-1.35%)
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%)
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.