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

Compass Therapeutics Inc (NQ: CMPX )

1.490 -0.040 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 2.000 2.000 1.900 1.970 187,459 -0.02(-1.01%)
Sep 28, 2023 2.040 2.040 1.970 1.990 144,847 -0.01(-0.50%)
Sep 27, 2023 2.010 2.035 1.920 2.000 170,712 +0.01(+0.50%)
Sep 26, 2023 1.980 2.070 1.980 1.990 251,504 -0.03(-1.49%)
Sep 25, 2023 1.960 2.040 1.985 2.020 317,925 +0.06(+3.06%)
Sep 22, 2023 1.880 1.979 1.860 1.960 340,830 +0.09(+4.81%)
Sep 21, 2023 1.910 1.915 1.830 1.870 295,496 -0.05(-2.60%)
Sep 20, 2023 2.000 2.120 1.900 1.920 207,239 -0.09(-4.48%)
Sep 19, 2023 2.060 2.070 2.000 2.010 152,056 -0.05(-2.43%)
Sep 18, 2023 2.130 2.130 2.035 2.060 215,638 -0.07(-3.29%)
Sep 15, 2023 2.190 2.190 2.080 2.130 551,069 -0.06(-2.74%)
Sep 14, 2023 2.170 2.215 2.120 2.190 197,641 +0.02(+0.92%)
Sep 13, 2023 2.240 2.280 2.150 2.170 192,997 -0.10(-4.41%)
Sep 12, 2023 2.270 2.300 2.235 2.270 120,000 +0.01(+0.44%)
Sep 11, 2023 2.280 2.330 2.235 2.260 198,152 -0.03(-1.31%)
Sep 08, 2023 2.310 2.340 2.260 2.290 155,355 -0.01(-0.43%)
Sep 07, 2023 2.310 2.315 2.230 2.300 202,843 -0.01(-0.43%)
Sep 06, 2023 2.340 2.340 2.230 2.310 149,121 -0.02(-0.86%)
Sep 05, 2023 2.380 2.430 2.290 2.330 233,433 -0.05(-2.10%)
Sep 01, 2023 2.350 2.400 2.320 2.380 106,155 +0.05(+2.15%)
Aug 31, 2023 2.440 2.450 2.300 2.330 212,568 -0.10(-4.12%)
Aug 30, 2023 2.360 2.573 2.360 2.430 87,377 -0.01(-0.41%)
Aug 29, 2023 2.380 2.450 2.365 2.440 147,961 +0.05(+2.09%)
Aug 28, 2023 2.390 2.450 2.360 2.390 87,204 +0.02(+0.84%)
Aug 25, 2023 2.440 2.455 2.340 2.370 199,449 -0.05(-2.07%)
Aug 24, 2023 2.490 2.500 2.400 2.420 148,953 -0.09(-3.59%)
Aug 23, 2023 2.430 2.520 2.400 2.510 109,457 +0.06(+2.45%)
Aug 22, 2023 2.380 2.460 2.325 2.450 139,898 +0.09(+3.81%)
Aug 21, 2023 2.420 2.420 2.305 2.360 99,516 -0.02(-0.84%)
Aug 18, 2023 2.410 2.440 2.350 2.380 194,694 +0.00(+0.00%)
Aug 17, 2023 2.400 2.470 2.370 2.380 194,633 -0.03(-1.24%)
Aug 16, 2023 2.490 2.510 2.380 2.410 163,203 -0.06(-2.43%)
Aug 15, 2023 2.550 2.555 2.460 2.470 182,675 -0.10(-3.89%)
Aug 14, 2023 2.560 2.580 2.440 2.570 209,300 -0.03(-1.15%)
Aug 11, 2023 2.580 2.650 2.580 2.600 216,696 +0.03(+1.17%)
Aug 10, 2023 2.640 2.656 2.555 2.570 215,149 -0.06(-2.28%)
Aug 09, 2023 2.490 2.660 2.480 2.630 338,229 +0.15(+6.05%)
Aug 08, 2023 2.440 2.580 2.430 2.480 254,894 +0.05(+2.06%)
Aug 07, 2023 2.640 2.640 2.385 2.430 337,897 -0.09(-3.57%)
Aug 04, 2023 2.680 2.700 2.520 2.520 221,243 -0.14(-5.26%)
Aug 03, 2023 2.570 2.715 2.570 2.660 215,860 +0.04(+1.53%)
Aug 02, 2023 2.630 2.630 2.510 2.620 288,895 -0.06(-2.24%)
Aug 01, 2023 2.840 2.850 2.655 2.680 197,822 -0.19(-6.62%)
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%)
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.