Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Compass Therapeutics Inc (NQ: CMPX ) 1.540 +0.030 (+1.99%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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 1.030 296,568 -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%) 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.