Skip to main content

Compass Therapeutics Inc (NQ: CMPX )

1.980 -0.070 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.800 3.010 2.795 2.870 575,461 +0.20(+7.49%)
Jul 28, 2023 2.500 2.690 2.500 2.670 343,777 +0.18(+7.23%)
Jul 27, 2023 2.570 2.570 2.470 2.490 247,055 -0.07(-2.73%)
Jul 26, 2023 2.520 2.585 2.505 2.560 204,784 +0.04(+1.59%)
Jul 25, 2023 2.510 2.630 2.490 2.520 362,278 +0.01(+0.40%)
Jul 24, 2023 2.640 2.690 2.470 2.510 546,397 -0.13(-4.92%)
Jul 21, 2023 2.720 2.775 2.600 2.640 425,576 -0.05(-1.86%)
Jul 20, 2023 2.690 2.745 2.610 2.690 597,033 +0.01(+0.37%)
Jul 19, 2023 2.820 2.853 2.660 2.680 487,481 -0.14(-4.96%)
Jul 18, 2023 2.920 2.920 2.780 2.820 255,076 -0.11(-3.75%)
Jul 17, 2023 2.870 2.990 2.860 2.930 242,069 +0.06(+2.09%)
Jul 14, 2023 2.850 2.890 2.780 2.870 205,276 +0.02(+0.70%)
Jul 13, 2023 2.820 2.890 2.790 2.850 364,302 +0.01(+0.35%)
Jul 12, 2023 2.970 2.980 2.800 2.840 415,613 -0.01(-0.35%)
Jul 11, 2023 2.930 2.990 2.740 2.850 526,242 -0.12(-4.04%)
Jul 10, 2023 2.950 3.040 2.885 2.970 335,886 +0.05(+1.71%)
Jul 07, 2023 3.200 3.250 2.912 2.920 332,084 -0.28(-8.75%)
Jul 06, 2023 3.230 3.310 3.115 3.200 798,878 -0.05(-1.54%)
Jul 05, 2023 3.150 3.280 3.080 3.250 495,774 +0.13(+4.17%)
Jul 03, 2023 3.180 3.180 3.010 3.120 306,057 -0.06(-1.89%)
Jun 30, 2023 2.980 3.220 2.970 3.180 893,858 +0.20(+6.71%)
Jun 29, 2023 2.970 3.070 2.945 2.980 478,047 -0.03(-1.00%)
Jun 28, 2023 2.980 3.030 2.915 3.010 791,561 +0.01(+0.33%)
Jun 27, 2023 3.230 3.230 2.950 3.000 716,211 -0.18(-5.66%)
Jun 26, 2023 3.110 3.180 2.830 3.180 717,010 +0.03(+0.95%)
Jun 23, 2023 3.220 3.280 3.080 3.150 11,802,919 -0.13(-3.96%)
Jun 22, 2023 3.390 3.400 3.200 3.280 535,387 -0.12(-3.53%)
Jun 21, 2023 3.200 3.420 3.140 3.400 1,545,965 +0.04(+1.19%)
Jun 20, 2023 3.040 3.450 3.040 3.360 557,877 +0.27(+8.74%)
Jun 16, 2023 3.280 3.280 2.950 3.090 782,370 -0.19(-5.79%)
Jun 15, 2023 3.200 3.300 3.200 3.280 284,168 -0.20(-5.75%)
May 08, 2023 3.340 3.490 3.320 3.480 295,265 +0.17(+5.14%)
May 05, 2023 3.010 3.330 2.995 3.310 366,336 +0.35(+11.82%)
May 04, 2023 3.010 3.050 2.870 2.960 187,687 -0.04(-1.33%)
May 03, 2023 2.970 3.080 2.830 3.000 332,189 +0.06(+2.04%)
May 02, 2023 3.150 3.175 2.925 2.940 211,403 -0.18(-5.77%)
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.