Skip to main content

Compass Therapeutics Inc (NQ: CMPX )

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.710 1.810 1.670 1.790 95,701 +0.09(+5.29%)
Feb 22, 2024 1.780 1.840 1.670 1.700 132,171 -0.10(-5.56%)
Feb 21, 2024 1.830 1.860 1.711 1.800 149,965 -0.05(-2.70%)
Feb 20, 2024 1.890 1.920 1.840 1.850 354,902 -0.04(-2.12%)
Feb 16, 2024 1.760 1.940 1.680 1.890 423,020 +0.13(+7.39%)
Feb 15, 2024 1.600 1.760 1.580 1.760 323,820 +0.18(+11.39%)
Feb 14, 2024 1.560 1.610 1.460 1.580 250,016 +0.12(+8.22%)
Feb 13, 2024 1.490 1.570 1.420 1.460 284,227 -0.16(-9.88%)
Feb 12, 2024 1.600 1.850 1.590 1.620 664,784 +0.05(+3.18%)
Feb 09, 2024 1.470 1.620 1.440 1.570 356,401 +0.12(+8.28%)
Feb 08, 2024 1.390 1.510 1.320 1.450 325,545 +0.11(+8.21%)
Feb 07, 2024 1.440 1.440 1.330 1.340 310,431 -0.02(-1.47%)
Feb 06, 2024 1.190 1.380 1.164 1.360 678,171 +0.16(+13.33%)
Feb 05, 2024 1.200 1.260 1.150 1.200 461,468 -0.02(-1.64%)
Feb 02, 2024 1.230 1.280 1.180 1.220 245,006 -0.03(-2.40%)
Feb 01, 2024 1.310 1.328 1.220 1.250 414,268 -0.05(-3.85%)
Jan 31, 2024 1.390 1.410 1.290 1.300 267,441 -0.10(-7.14%)
Jan 30, 2024 1.410 1.440 1.360 1.400 256,644 -0.04(-2.78%)
Jan 29, 2024 1.410 1.450 1.330 1.440 383,629 +0.05(+3.60%)
Jan 26, 2024 1.450 1.450 1.380 1.390 206,735 -0.06(-4.14%)
Jan 25, 2024 1.420 1.450 1.385 1.450 130,350 +0.06(+4.69%)
Jan 24, 2024 1.440 1.450 1.360 1.385 112,384 -0.05(-3.82%)
Jan 23, 2024 1.490 1.490 1.380 1.440 165,755 -0.01(-0.69%)
Jan 22, 2024 1.490 1.490 1.360 1.450 1,238,687 +0.06(+4.32%)
Jan 19, 2024 1.460 1.460 1.330 1.390 409,633 -0.05(-3.47%)
Jan 18, 2024 1.540 1.540 1.420 1.440 168,686 -0.06(-4.00%)
Jan 17, 2024 1.540 1.540 1.430 1.500 652,448 -0.08(-5.06%)
Jan 16, 2024 1.800 1.850 1.560 1.580 276,305 -0.23(-12.71%)
Jan 12, 2024 1.820 1.925 1.800 1.810 268,705 +0.04(+2.26%)
Jan 11, 2024 1.790 1.820 1.760 1.770 235,741 -0.05(-2.75%)
Jan 10, 2024 1.920 1.960 1.770 1.820 7,396,679 -0.11(-5.70%)
Jan 09, 2024 1.880 2.010 1.740 1.930 568,752 +0.12(+6.63%)
Jan 08, 2024 1.690 1.880 1.640 1.810 415,697 +0.18(+11.04%)
Jan 05, 2024 1.550 1.705 1.470 1.630 449,256 +0.08(+5.16%)
Jan 04, 2024 1.440 1.595 1.440 1.550 323,039 +0.10(+6.90%)
Jan 03, 2024 1.470 1.525 1.390 1.450 700,350 -0.04(-2.36%)
Jan 02, 2024 1.560 1.600 1.460 1.485 586,460 -0.07(-4.81%)
Dec 29, 2023 1.500 1.600 1.465 1.560 335,946 +0.07(+4.70%)
Dec 28, 2023 1.500 1.555 1.350 1.490 1,076,157 -0.01(-0.67%)
Dec 27, 2023 1.620 1.620 1.440 1.500 437,047 -0.09(-5.66%)
Dec 26, 2023 1.640 1.710 1.580 1.590 335,209 -0.02(-1.24%)
Dec 22, 2023 1.640 1.718 1.580 1.610 738,528 -0.02(-1.23%)
Dec 21, 2023 1.620 1.660 1.590 1.630 709,196 +0.04(+2.52%)
Dec 20, 2023 1.600 1.650 1.570 1.590 251,170 -0.01(-0.63%)
Dec 19, 2023 1.590 1.660 1.590 1.600 234,493 +0.02(+1.27%)
Dec 18, 2023 1.610 1.625 1.530 1.580 195,422 -0.01(-0.63%)
Dec 15, 2023 1.750 1.780 1.580 1.590 954,616 -0.16(-9.14%)
Dec 14, 2023 1.700 1.750 1.640 1.750 1,053,512 +0.12(+7.36%)
Dec 13, 2023 1.570 1.660 1.520 1.630 577,713 +0.06(+3.82%)
Dec 12, 2023 1.580 1.620 1.540 1.570 154,048 -0.02(-1.26%)
Dec 11, 2023 1.750 1.770 1.500 1.590 297,562 -0.15(-8.62%)
Dec 08, 2023 1.720 1.760 1.710 1.740 226,861 +0.01(+0.58%)
Dec 07, 2023 1.700 1.740 1.670 1.730 292,786 +0.03(+1.76%)
Dec 06, 2023 1.720 1.720 1.685 1.700 291,781 +0.01(+0.59%)
Dec 05, 2023 1.720 1.750 1.655 1.690 257,350 -0.05(-2.87%)
Dec 04, 2023 1.720 1.750 1.690 1.740 245,186 +0.05(+2.96%)
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.