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 (%)
Aug 31, 2022 2.980 3.040 2.689 2.750 94,419 -0.24(-8.03%)
Aug 30, 2022 3.000 3.030 2.950 2.990 22,485 +0.05(+1.70%)
Aug 29, 2022 2.990 3.050 2.940 2.940 21,057 -0.06(-2.00%)
Aug 26, 2022 3.010 3.050 2.960 3.000 23,047 -0.01(-0.33%)
Aug 25, 2022 3.050 3.050 2.950 3.010 67,474 -0.04(-1.31%)
Aug 24, 2022 3.040 3.060 3.010 3.050 46,779 +0.01(+0.33%)
Aug 23, 2022 3.000 3.065 3.000 3.040 106,060 -0.01(-0.33%)
Aug 22, 2022 3.050 3.083 2.990 3.050 73,519 +0.06(+2.01%)
Aug 19, 2022 2.990 3.000 2.921 2.990 33,795 +0.00(+0.00%)
Aug 18, 2022 2.940 3.010 2.930 2.990 26,389 -0.01(-0.33%)
Aug 17, 2022 2.930 3.070 2.930 3.000 46,868 -0.02(-0.66%)
Aug 16, 2022 3.000 3.100 2.910 3.020 47,810 +0.12(+4.14%)
Aug 15, 2022 3.000 3.100 2.900 2.900 105,825 -0.10(-3.33%)
Aug 12, 2022 2.740 3.000 2.660 3.000 124,115 +0.25(+9.09%)
Aug 11, 2022 2.650 2.750 2.630 2.750 100,422 +0.07(+2.61%)
Aug 10, 2022 2.750 2.750 2.520 2.680 79,148 +0.01(+0.37%)
Aug 09, 2022 2.560 2.750 2.526 2.670 62,505 +0.07(+2.69%)
Aug 08, 2022 2.710 2.710 2.520 2.600 31,556 -0.06(-2.26%)
Aug 05, 2022 2.640 2.779 2.605 2.660 31,040 +0.10(+3.91%)
Aug 04, 2022 2.690 2.720 2.560 2.560 46,635 -0.03(-1.16%)
Aug 03, 2022 2.650 2.760 2.540 2.590 30,391 -0.04(-1.52%)
Aug 02, 2022 2.640 2.725 2.580 2.630 44,712 -0.01(-0.38%)
Aug 01, 2022 2.450 2.685 2.450 2.640 57,969 +0.04(+1.54%)
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%)
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.