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

Compass Therapeutics Inc (NQ: CMPX )

1.630 +0.070 (+4.49%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 1.600 1.640 1.550 1.630 470,224 +0.07(+4.49%)
Nov 27, 2024 1.540 1.640 1.525 1.560 685,835 +0.05(+3.31%)
Nov 26, 2024 1.550 1.580 1.475 1.510 508,697 +0.01(+0.67%)
Nov 25, 2024 1.550 1.620 1.500 1.500 527,796 +0.01(+0.67%)
Nov 22, 2024 1.400 1.525 1.360 1.490 540,044 +0.11(+7.97%)
Nov 21, 2024 1.370 1.410 1.340 1.380 348,932 +0.01(+0.73%)
Nov 20, 2024 1.410 1.455 1.360 1.370 303,733 -0.05(-3.52%)
Nov 19, 2024 1.370 1.420 1.305 1.420 419,005 +0.07(+5.19%)
Nov 18, 2024 1.370 1.380 1.270 1.350 665,963 -0.03(-2.17%)
Nov 15, 2024 1.620 1.620 1.340 1.380 1,348,934 -0.21(-13.21%)
Nov 14, 2024 1.720 1.750 1.580 1.590 669,087 -0.10(-5.92%)
Nov 13, 2024 1.830 1.850 1.670 1.690 455,665 -0.10(-5.59%)
Nov 12, 2024 1.900 1.935 1.770 1.790 359,426 -0.11(-5.79%)
Nov 11, 2024 1.870 2.000 1.810 1.900 543,504 +0.10(+5.56%)
Nov 08, 2024 1.870 1.870 1.790 1.800 561,046 -0.04(-2.17%)
Nov 07, 2024 1.850 1.910 1.740 1.840 520,037 +0.01(+0.55%)
Nov 06, 2024 1.850 1.900 1.810 1.830 1,238,891 +0.08(+4.57%)
Nov 05, 2024 1.700 1.795 1.680 1.750 313,274 +0.05(+2.94%)
Nov 04, 2024 1.720 1.780 1.645 1.700 413,572 +0.00(+0.00%)
Nov 01, 2024 1.670 1.760 1.660 1.700 359,137 +0.06(+3.66%)
Oct 31, 2024 1.710 1.710 1.580 1.640 516,018 -0.07(-4.09%)
Oct 30, 2024 1.730 1.830 1.690 1.710 377,620 +0.01(+0.59%)
Oct 29, 2024 1.660 1.730 1.650 1.700 400,332 +0.02(+1.19%)
Oct 28, 2024 1.690 1.800 1.650 1.680 283,853 -0.04(-2.33%)
Oct 25, 2024 1.780 1.790 1.705 1.720 269,345 -0.04(-2.27%)
Oct 24, 2024 1.840 1.850 1.730 1.760 321,845 -0.03(-1.68%)
Oct 23, 2024 1.820 1.840 1.740 1.790 302,817 -0.04(-2.19%)
Oct 22, 2024 1.830 1.870 1.800 1.830 746,518 -0.02(-1.08%)
Oct 21, 2024 1.900 1.939 1.840 1.850 264,339 -0.01(-0.54%)
Oct 18, 2024 1.910 1.915 1.850 1.860 198,250 -0.04(-2.36%)
Oct 17, 2024 1.920 1.970 1.810 1.905 2,218,530 -0.07(-3.79%)
Oct 16, 2024 1.920 1.990 1.910 1.980 249,735 +0.07(+3.66%)
Oct 15, 2024 1.960 1.990 1.850 1.910 274,896 -0.06(-2.80%)
Oct 14, 2024 2.010 2.080 1.830 1.965 700,415 -0.01(-0.76%)
Oct 11, 2024 1.720 1.980 1.720 1.980 545,345 +0.25(+14.45%)
Oct 10, 2024 1.620 1.760 1.615 1.730 411,444 +0.12(+7.45%)
Oct 09, 2024 1.710 1.780 1.600 1.610 398,791 -0.12(-6.94%)
Oct 08, 2024 1.990 1.990 1.720 1.730 393,119 -0.21(-10.82%)
Oct 07, 2024 1.930 1.950 1.890 1.940 293,016 +0.01(+0.52%)
Oct 04, 2024 1.950 1.960 1.820 1.930 297,550 +0.03(+1.58%)
Oct 03, 2024 1.880 1.930 1.805 1.900 271,821 -0.02(-1.04%)
Oct 02, 2024 1.890 1.930 1.772 1.920 626,918 +0.02(+1.05%)
Oct 01, 2024 1.850 1.950 1.800 1.900 756,375 +0.06(+3.26%)
Sep 30, 2024 1.990 1.990 1.720 1.840 433,794 -0.04(-2.13%)
Sep 27, 2024 1.820 1.930 1.760 1.880 300,873 +0.07(+3.87%)
Sep 26, 2024 1.700 1.820 1.670 1.810 337,906 +0.08(+4.62%)
Sep 25, 2024 1.690 1.750 1.610 1.730 432,299 +0.02(+1.17%)
Sep 24, 2024 1.650 1.730 1.580 1.710 625,351 +0.12(+7.55%)
Sep 23, 2024 1.700 1.720 1.580 1.590 331,061 -0.07(-4.22%)
Sep 20, 2024 1.710 1.720 1.610 1.660 1,123,660 -0.07(-4.05%)
Sep 19, 2024 1.710 1.790 1.695 1.730 309,966 +0.10(+6.13%)
Sep 18, 2024 1.750 1.750 1.630 1.630 326,157 -0.03(-1.81%)
Sep 17, 2024 1.750 1.776 1.620 1.660 630,583 -0.05(-2.92%)
Sep 16, 2024 1.750 1.862 1.610 1.710 558,778 +0.06(+3.64%)
Sep 13, 2024 1.590 1.650 1.520 1.650 254,163 +0.11(+7.14%)
Sep 12, 2024 1.500 1.561 1.500 1.540 167,002 +0.04(+2.67%)
Sep 11, 2024 1.570 1.580 1.500 1.500 204,337 -0.08(-5.06%)
Sep 10, 2024 1.640 1.650 1.520 1.580 273,687 -0.01(-0.63%)
Sep 09, 2024 1.420 1.640 1.420 1.590 387,720 +0.16(+11.19%)
Sep 06, 2024 1.500 1.500 1.430 1.430 265,583 -0.06(-4.03%)
Sep 05, 2024 1.540 1.610 1.480 1.490 728,258 -0.05(-3.25%)
Sep 04, 2024 1.510 1.590 1.495 1.540 372,952 +0.03(+1.99%)
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.