Skip to main content

Compass Therapeutics Inc (NQ: CMPX )

0.9549 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.