Compass Therapeutics Inc (NQ: CMPX )

1.160 -0.040 (-3.33%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.230 1.290 1.190 1.200 596,230 -0.02(-1.64%)
Jun 11, 2024 1.210 1.250 1.180 1.220 443,429 +0.01(+0.83%)
Jun 10, 2024 1.350 1.350 1.210 1.210 268,688 -0.10(-7.63%)
Jun 07, 2024 1.300 1.340 1.280 1.310 78,486 +0.00(+0.00%)
Jun 06, 2024 1.300 1.400 1.300 1.310 164,543 +0.02(+1.55%)
Jun 05, 2024 1.360 1.380 1.260 1.290 459,801 -0.05(-3.73%)
Jun 04, 2024 1.350 1.380 1.340 1.340 233,743 -0.02(-1.47%)
Jun 03, 2024 1.430 1.460 1.330 1.360 533,040 -0.05(-3.55%)
May 31, 2024 1.390 1.490 1.381 1.410 160,171 +0.05(+3.68%)
May 30, 2024 1.490 1.520 1.350 1.360 209,873 -0.11(-7.48%)
May 29, 2024 1.440 1.530 1.430 1.470 215,941 -0.06(-3.92%)
May 28, 2024 1.470 1.570 1.470 1.530 143,089 +0.06(+4.08%)
May 24, 2024 1.520 1.520 1.460 1.470 108,506 -0.03(-1.67%)
May 23, 2024 1.540 1.600 1.475 1.495 170,544 -0.06(-4.17%)
May 22, 2024 1.600 1.600 1.530 1.560 100,823 -0.04(-2.50%)
May 21, 2024 1.600 1.617 1.520 1.600 137,213 +0.00(+0.00%)
May 20, 2024 1.590 1.630 1.560 1.600 99,324 +0.00(+0.00%)
May 17, 2024 1.650 1.650 1.590 1.600 181,395 +0.00(+0.00%)
May 16, 2024 1.560 1.610 1.560 1.600 301,574 +0.06(+3.90%)
May 15, 2024 1.650 1.690 1.540 1.540 684,177 -0.07(-4.64%)
May 14, 2024 1.520 1.635 1.520 1.615 371,572 +0.05(+3.53%)
May 13, 2024 1.710 1.710 1.410 1.560 258,143 -0.04(-2.50%)
May 10, 2024 1.590 1.640 1.490 1.600 254,288 +0.01(+0.63%)
May 09, 2024 1.560 1.610 1.520 1.590 138,523 +0.01(+0.63%)
May 08, 2024 1.660 1.680 1.570 1.580 114,380 -0.10(-5.95%)
May 07, 2024 1.700 1.730 1.650 1.680 257,690 -0.02(-1.18%)
May 06, 2024 1.700 1.750 1.675 1.700 289,035 +0.00(+0.00%)
May 03, 2024 1.770 1.790 1.680 1.700 465,125 +0.05(+3.03%)
May 02, 2024 1.670 1.690 1.620 1.650 475,536 +0.08(+5.10%)
May 01, 2024 1.460 1.610 1.440 1.570 273,114 +0.13(+9.03%)
Apr 30, 2024 1.450 1.470 1.410 1.440 102,956 -0.02(-1.37%)
Apr 29, 2024 1.470 1.500 1.400 1.460 82,457 +0.01(+0.69%)
Apr 26, 2024 1.510 1.510 1.400 1.450 65,666 -0.03(-2.03%)
Apr 25, 2024 1.420 1.480 1.330 1.480 468,369 +0.00(+0.00%)
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%)
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.