Skip to main content

Compass Therapeutics Inc (NQ: CMPX )

1.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 1.560 1.590 1.440 1.480 147,772 -0.04(-2.63%)
Apr 23, 2024 1.490 1.560 1.480 1.520 72,067 +0.03(+2.01%)
Apr 22, 2024 1.510 1.540 1.440 1.490 106,512 +0.02(+1.36%)
Apr 19, 2024 1.470 1.583 1.410 1.470 232,976 -0.02(-1.34%)
Apr 18, 2024 1.600 1.790 1.480 1.490 237,451 -0.04(-2.61%)
Apr 17, 2024 1.590 1.680 1.500 1.530 120,088 -0.04(-2.55%)
Apr 16, 2024 1.580 1.640 1.500 1.570 718,709 -0.01(-0.63%)
Apr 15, 2024 1.620 1.650 1.520 1.580 127,996 -0.04(-2.47%)
Apr 12, 2024 1.600 1.750 1.500 1.620 596,002 +0.02(+1.25%)
Apr 11, 2024 1.550 1.730 1.510 1.600 817,488 +0.00(+0.00%)
Apr 10, 2024 1.580 1.770 1.540 1.600 1,074,438 -0.07(-4.19%)
Apr 09, 2024 1.690 1.790 1.650 1.670 243,110 -0.03(-1.76%)
Apr 08, 2024 1.710 1.800 1.650 1.700 975,994 +0.00(+0.00%)
Apr 05, 2024 1.780 1.785 1.700 1.700 67,350 -0.04(-2.30%)
Apr 04, 2024 1.820 1.930 1.710 1.740 150,853 -0.11(-5.95%)
Apr 03, 2024 1.780 1.880 1.720 1.850 157,760 +0.05(+2.78%)
Apr 02, 2024 1.780 1.870 1.735 1.800 132,047 -0.04(-2.17%)
Apr 01, 2024 1.980 1.980 1.750 1.840 591,864 -0.14(-7.07%)
Mar 28, 2024 2.000 2.040 1.951 1.980 176,678 -0.07(-3.41%)
Mar 27, 2024 2.020 2.050 2.015 2.050 145,929 +0.07(+3.54%)
Mar 26, 2024 2.120 2.209 1.970 1.980 137,958 -0.07(-3.41%)
Mar 25, 2024 2.190 2.240 2.030 2.050 187,170 -0.08(-3.76%)
Mar 22, 2024 2.280 2.280 2.080 2.130 217,905 -0.11(-4.91%)
Mar 21, 2024 2.180 2.250 2.110 2.240 336,628 +0.12(+5.66%)
Mar 20, 2024 2.120 2.160 1.960 2.120 741,718 -0.02(-0.93%)
Mar 19, 2024 2.220 2.280 2.112 2.140 617,995 -0.11(-4.89%)
Mar 18, 2024 2.250 2.285 2.120 2.250 396,259 -0.04(-1.75%)
Mar 15, 2024 1.920 2.340 1.920 2.290 696,166 +0.35(+18.04%)
Mar 14, 2024 2.160 2.160 1.910 1.940 351,703 -0.25(-11.42%)
Mar 13, 2024 2.230 2.236 2.050 2.190 497,123 +0.12(+5.80%)
Mar 12, 2024 2.000 2.140 1.990 2.070 225,788 +0.07(+3.50%)
Mar 11, 2024 1.940 2.140 1.940 2.000 440,054 +0.04(+2.04%)
Mar 08, 2024 1.980 2.000 1.933 1.960 189,283 +0.04(+2.08%)
Mar 07, 2024 1.990 2.000 1.810 1.920 404,339 -0.04(-2.04%)
Mar 06, 2024 1.840 1.986 1.840 1.960 208,770 +0.13(+7.10%)
Mar 05, 2024 1.980 1.980 1.760 1.830 141,510 -0.15(-7.58%)
Mar 04, 2024 1.920 2.051 1.850 1.980 285,044 +0.08(+4.21%)
Mar 01, 2024 1.820 1.944 1.770 1.900 234,060 +0.12(+6.74%)
Feb 29, 2024 1.830 1.850 1.680 1.780 215,969 +0.04(+2.30%)
Feb 28, 2024 1.760 1.850 1.740 1.740 162,744 -0.02(-1.14%)
Feb 27, 2024 1.940 1.980 1.730 1.760 3,028,546 -0.14(-7.37%)
Feb 26, 2024 1.820 1.950 1.820 1.900 125,865 +0.11(+6.15%)
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%)
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.