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

Compass Therapeutics Inc (NQ: CMPX )

1.570 -0.010 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jan 31, 2023 4.050 4.130 3.880 4.000 523,430 +0.15(+3.90%)
Jan 30, 2023 3.770 3.950 3.680 3.850 340,628 -0.09(-2.28%)
Jan 27, 2023 4.060 4.170 3.920 3.940 367,036 -0.01(-0.25%)
Jan 26, 2023 4.210 4.350 3.890 3.950 268,922 -0.26(-6.18%)
Jan 25, 2023 4.140 4.500 4.040 4.210 289,678 +0.00(+0.00%)
Jan 24, 2023 3.970 4.605 3.970 4.210 728,735 +0.40(+10.50%)
Jan 23, 2023 3.760 3.980 3.550 3.810 1,376,663 +0.11(+2.97%)
Jan 20, 2023 3.880 3.880 3.200 3.700 1,213,208 -0.05(-1.33%)
Jan 19, 2023 4.170 4.310 3.720 3.750 269,833 -0.46(-10.93%)
Jan 18, 2023 5.030 5.030 4.200 4.210 334,402 -0.79(-15.80%)
Jan 17, 2023 5.270 5.270 4.990 5.000 236,129 -0.19(-3.66%)
Jan 13, 2023 5.000 5.280 4.800 5.190 139,487 +0.18(+3.59%)
Jan 12, 2023 5.320 5.410 5.010 5.010 131,074 -0.25(-4.75%)
Jan 11, 2023 5.500 5.550 5.240 5.260 229,680 -0.22(-4.01%)
Jan 10, 2023 5.200 5.500 5.030 5.480 177,799 +0.33(+6.41%)
Jan 09, 2023 5.200 5.250 5.088 5.150 168,806 -0.01(-0.19%)
Jan 06, 2023 5.170 5.430 5.040 5.160 179,228 +0.05(+0.98%)
Jan 05, 2023 5.080 5.240 5.020 5.110 103,791 +0.04(+0.79%)
Jan 04, 2023 5.330 5.370 4.970 5.070 120,560 -0.08(-1.55%)
Jan 03, 2023 5.090 5.360 5.090 5.150 231,253 +0.12(+2.39%)
Dec 30, 2022 4.950 5.150 4.900 5.030 130,693 +0.03(+0.60%)
Dec 29, 2022 4.910 5.200 4.850 5.000 193,079 +0.12(+2.46%)
Dec 28, 2022 5.250 5.350 4.820 4.880 256,593 -0.44(-8.27%)
Dec 27, 2022 5.400 5.610 5.145 5.320 380,015 -0.09(-1.66%)
Dec 23, 2022 5.300 5.650 5.180 5.410 468,238 +0.15(+2.85%)
Dec 22, 2022 5.150 5.550 5.090 5.260 172,761 +0.12(+2.33%)
Dec 21, 2022 4.770 5.400 4.400 5.140 497,238 +0.35(+7.31%)
Dec 20, 2022 4.650 4.870 4.340 4.790 672,751 +0.09(+1.91%)
Dec 19, 2022 4.570 4.700 4.415 4.700 490,273 +0.09(+1.95%)
Dec 16, 2022 4.660 4.660 4.350 4.610 1,365,713 +0.12(+2.67%)
Dec 15, 2022 4.410 4.510 4.000 4.490 285,462 +0.01(+0.22%)
Dec 14, 2022 4.450 4.530 4.260 4.480 205,377 +0.04(+0.90%)
Dec 13, 2022 4.500 4.640 4.370 4.440 86,791 +0.08(+1.83%)
Dec 12, 2022 4.460 4.500 4.300 4.360 112,588 +0.05(+1.16%)
Dec 09, 2022 4.670 4.800 4.260 4.310 81,016 -0.40(-8.49%)
Dec 08, 2022 4.550 5.000 4.500 4.710 138,684 +0.21(+4.67%)
Dec 07, 2022 4.650 4.700 4.390 4.500 138,397 -0.15(-3.23%)
Dec 06, 2022 4.490 4.940 4.210 4.650 157,559 +0.12(+2.65%)
Dec 05, 2022 4.760 5.000 4.270 4.530 202,047 -0.41(-8.30%)
Dec 02, 2022 4.620 5.065 4.572 4.940 299,501 +0.34(+7.39%)
Dec 01, 2022 4.110 4.700 4.048 4.600 84,170 +0.49(+11.92%)
Nov 30, 2022 4.250 4.250 3.870 4.110 122,688 -0.14(-3.29%)
Nov 29, 2022 4.060 4.357 4.040 4.250 74,590 +0.19(+4.68%)
Nov 28, 2022 4.300 4.450 3.950 4.060 95,148 -0.31(-7.09%)
Nov 25, 2022 4.380 4.450 4.319 4.370 28,004 -0.08(-1.80%)
Nov 23, 2022 4.300 4.500 4.000 4.450 51,196 +0.16(+3.73%)
Nov 22, 2022 4.300 4.300 4.090 4.290 72,751 +0.01(+0.23%)
Nov 21, 2022 4.430 4.460 4.260 4.280 82,316 -0.14(-3.17%)
Nov 18, 2022 4.480 4.565 4.260 4.420 51,879 -0.06(-1.34%)
Nov 17, 2022 4.480 4.750 4.375 4.480 237,453 -0.02(-0.44%)
Nov 16, 2022 4.750 4.800 4.400 4.500 157,839 -0.25(-5.26%)
Nov 15, 2022 4.750 4.850 4.490 4.750 116,775 +0.06(+1.28%)
Nov 14, 2022 4.500 4.800 4.390 4.690 284,430 +0.24(+5.39%)
Nov 11, 2022 4.240 4.470 4.076 4.450 133,418 +0.37(+9.07%)
Nov 10, 2022 4.370 4.370 4.000 4.080 79,002 -0.11(-2.63%)
Nov 09, 2022 4.210 4.300 4.140 4.190 76,505 -0.06(-1.41%)
Nov 08, 2022 3.880 4.350 3.720 4.250 270,550 +0.39(+10.10%)
Nov 07, 2022 4.000 4.000 3.810 3.860 17,866 -0.14(-3.50%)
Nov 04, 2022 4.000 4.000 3.820 4.000 135,239 +0.01(+0.25%)
Nov 03, 2022 3.670 4.000 3.670 3.990 132,761 +0.21(+5.56%)
Nov 02, 2022 3.500 4.000 3.450 3.780 176,038 +0.36(+10.53%)
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.