Daily Courier: Single Column

Compass Therapeutics Inc (NQ: CMPX )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.040 1.059 0.9700 0.9961 1,450,534 -0.03(-3.29%)
Jul 31, 2024 1.140 1.140 1.000 1.030 296,566 -0.11(-9.65%)
Jul 30, 2024 1.110 1.190 1.080 1.140 298,038 +0.05(+4.59%)
Jul 29, 2024 1.070 1.140 1.000 1.090 945,149 +0.01(+0.93%)
Jul 26, 2024 1.080 1.098 1.000 1.080 640,438 +0.03(+2.86%)
Jul 25, 2024 0.9700 1.070 0.9300 1.050 253,489 +0.10(+9.96%)
Jul 24, 2024 1.020 1.040 0.9230 0.9549 242,381 -0.08(-7.29%)
Jul 23, 2024 1.000 1.030 0.9500 1.030 340,424 +0.03(+3.00%)
Jul 22, 2024 0.9628 1.060 0.9628 1.000 264,016 +0.06(+6.75%)
Jul 19, 2024 0.9700 1.040 0.9301 0.9368 176,081 -0.02(-2.42%)
Jul 18, 2024 1.020 1.050 0.9520 0.9600 103,177 -0.07(-6.80%)
Jul 17, 2024 1.050 1.100 0.9896 1.030 254,195 -0.02(-1.90%)
Jul 16, 2024 1.040 1.120 1.029 1.050 368,253 +0.04(+3.96%)
Jul 15, 2024 1.060 1.110 0.9629 1.010 907,697 -0.07(-6.48%)
Jul 12, 2024 1.050 1.120 1.020 1.080 311,872 +0.04(+3.85%)
Jul 11, 2024 0.9700 1.050 0.9401 1.040 280,483 +0.09(+9.23%)
Jul 10, 2024 0.9030 0.9767 0.9000 0.9521 107,246 +0.09(+9.94%)
Jul 09, 2024 0.8436 0.9000 0.8270 0.8660 142,180 +0.01(+0.70%)
Jul 08, 2024 0.8230 0.8600 0.8180 0.8600 268,276 +0.06(+7.50%)
Jul 05, 2024 0.8200 0.8700 0.7650 0.8000 475,017 -0.02(-2.44%)
Jul 03, 2024 0.9000 0.9300 0.8000 0.8200 324,309 -0.06(-6.82%)
Jul 02, 2024 0.9500 1.000 0.8694 0.8800 289,856 -0.07(-6.93%)
Jul 01, 2024 1.040 1.060 0.9411 0.9455 437,971 -0.05(-5.45%)
Jun 28, 2024 1.200 1.200 1.000 1.000 2,464,427 -0.20(-16.67%)
Jun 27, 2024 1.080 1.240 1.060 1.200 479,796 +0.14(+13.21%)
Jun 26, 2024 1.050 1.080 0.9180 1.060 286,434 +0.00(+0.00%)
Jun 25, 2024 1.100 1.130 1.050 1.060 109,839 -0.05(-4.50%)
Jun 24, 2024 1.140 1.160 1.100 1.110 159,885 +0.01(+0.91%)
Jun 21, 2024 1.110 1.150 1.090 1.100 503,265 -0.01(-0.90%)
Jun 20, 2024 1.120 1.140 1.090 1.110 381,341 -0.01(-0.89%)
Jun 18, 2024 1.190 1.190 1.120 1.120 683,092 -0.05(-4.27%)
Jun 17, 2024 1.110 1.200 1.080 1.170 904,209 +0.06(+5.41%)
Jun 14, 2024 1.140 1.200 1.060 1.110 310,615 -0.05(-4.31%)
Jun 13, 2024 1.200 1.245 1.100 1.160 341,709 -0.04(-3.33%)
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%)
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.