Compass Therapeutics Inc (NQ: CMPX )

1.640 -0.070 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.590 1.796 1.490 1.510 1,100,845 -0.07(-4.43%)
Aug 30, 2024 1.440 1.630 1.440 1.580 1,007,894 +0.22(+16.18%)
Aug 29, 2024 1.280 1.400 1.250 1.360 582,535 +0.17(+14.29%)
Aug 28, 2024 1.250 1.290 1.190 1.190 162,971 -0.07(-5.56%)
Aug 27, 2024 1.300 1.325 1.260 1.260 98,393 -0.06(-4.55%)
Aug 26, 2024 1.280 1.330 1.200 1.320 654,142 +0.06(+4.76%)
Aug 23, 2024 1.240 1.261 1.195 1.260 327,639 +0.07(+5.88%)
Aug 22, 2024 1.210 1.210 1.180 1.190 111,363 +0.00(+0.00%)
Aug 21, 2024 1.190 1.190 1.150 1.190 111,320 +0.02(+1.71%)
Aug 20, 2024 1.190 1.200 1.150 1.170 217,619 -0.02(-1.68%)
Aug 19, 2024 1.170 1.210 1.170 1.190 206,147 +0.03(+2.59%)
Aug 16, 2024 1.200 1.210 1.150 1.160 174,793 +0.00(+0.00%)
Aug 15, 2024 1.180 1.220 1.160 1.160 283,974 +0.02(+1.75%)
Aug 14, 2024 1.220 1.229 1.140 1.140 459,843 -0.06(-5.00%)
Aug 13, 2024 1.170 1.240 1.145 1.200 603,367 +0.07(+6.19%)
Aug 12, 2024 1.120 1.200 1.120 1.130 549,737 +0.04(+3.67%)
Aug 09, 2024 1.070 1.180 1.070 1.090 578,307 +0.08(+7.92%)
Aug 08, 2024 1.050 1.050 0.9800 1.010 517,971 +0.11(+12.22%)
Aug 07, 2024 1.060 1.070 0.8925 0.9000 373,874 -0.06(-6.52%)
Aug 06, 2024 0.9400 0.9845 0.8801 0.9628 146,831 +0.04(+3.86%)
Aug 05, 2024 0.8741 1.030 0.8741 0.9270 676,609 -0.07(-6.88%)
Aug 02, 2024 1.020 1.080 0.9900 0.9955 260,751 -0.00(-0.06%)
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.