Stock Quote

Compass Therapeutics Inc (NQ: CMPX )

3.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 4.210 4.350 3.890 3.950 268,922 -0.26(-6.18%)
Jan 25, 2023 4.140 4.500 4.040 4.210 289,678 +0.00(+0.00%)
Jan 24, 2023 3.970 4.605 3.970 4.210 728,735 +0.40(+10.50%)
Jan 23, 2023 3.760 3.980 3.550 3.810 1,376,663 +0.11(+2.97%)
Jan 20, 2023 3.880 3.880 3.200 3.700 1,213,208 -0.05(-1.33%)
Jan 19, 2023 4.170 4.310 3.720 3.750 269,833 -0.46(-10.93%)
Jan 18, 2023 5.030 5.030 4.200 4.210 334,402 -0.79(-15.80%)
Jan 17, 2023 5.270 5.270 4.990 5.000 236,129 -0.19(-3.66%)
Jan 13, 2023 5.000 5.280 4.800 5.190 139,487 +0.18(+3.59%)
Jan 12, 2023 5.320 5.410 5.010 5.010 131,074 -0.25(-4.75%)
Jan 11, 2023 5.500 5.550 5.240 5.260 229,680 -0.22(-4.01%)
Jan 10, 2023 5.200 5.500 5.030 5.480 177,799 +0.33(+6.41%)
Jan 09, 2023 5.200 5.250 5.088 5.150 168,806 -0.01(-0.19%)
Jan 06, 2023 5.170 5.430 5.040 5.160 179,228 +0.05(+0.98%)
Jan 05, 2023 5.080 5.240 5.020 5.110 103,791 +0.04(+0.79%)
Jan 04, 2023 5.330 5.370 4.970 5.070 120,560 -0.08(-1.55%)
Jan 03, 2023 5.090 5.360 5.090 5.150 231,253 +0.12(+2.39%)
Dec 30, 2022 4.950 5.150 4.900 5.030 130,693 +0.03(+0.60%)
Dec 29, 2022 4.910 5.200 4.850 5.000 193,079 +0.12(+2.46%)
Dec 28, 2022 5.250 5.350 4.820 4.880 256,593 -0.44(-8.27%)
Dec 27, 2022 5.400 5.610 5.145 5.320 380,015 -0.09(-1.66%)
Dec 23, 2022 5.300 5.650 5.180 5.410 468,238 +0.15(+2.85%)
Dec 22, 2022 5.150 5.550 5.090 5.260 172,761 +0.12(+2.33%)
Dec 21, 2022 4.770 5.400 4.400 5.140 497,238 +0.35(+7.31%)
Dec 20, 2022 4.650 4.870 4.340 4.790 672,751 +0.09(+1.91%)
Dec 19, 2022 4.570 4.700 4.415 4.700 490,273 +0.09(+1.95%)
Dec 16, 2022 4.660 4.660 4.350 4.610 1,365,713 +0.12(+2.67%)
Dec 15, 2022 4.410 4.510 4.000 4.490 285,462 +0.01(+0.22%)
Dec 14, 2022 4.450 4.530 4.260 4.480 205,377 +0.04(+0.90%)
Dec 13, 2022 4.500 4.640 4.370 4.440 86,791 +0.08(+1.83%)
Dec 12, 2022 4.460 4.500 4.300 4.360 112,588 +0.05(+1.16%)
Dec 09, 2022 4.670 4.800 4.260 4.310 81,016 -0.40(-8.49%)
Dec 08, 2022 4.550 5.000 4.500 4.710 138,684 +0.21(+4.67%)
Dec 07, 2022 4.650 4.700 4.390 4.500 138,397 -0.15(-3.23%)
Dec 06, 2022 4.490 4.940 4.210 4.650 157,559 +0.12(+2.65%)
Dec 05, 2022 4.760 5.000 4.270 4.530 202,047 -0.41(-8.30%)
Dec 02, 2022 4.620 5.065 4.572 4.940 299,501 +0.34(+7.39%)
Dec 01, 2022 4.110 4.700 4.048 4.600 84,170 +0.49(+11.92%)
Nov 30, 2022 4.250 4.250 3.870 4.110 122,688 -0.14(-3.29%)
Nov 29, 2022 4.060 4.357 4.040 4.250 74,590 +0.19(+4.68%)
Nov 28, 2022 4.300 4.450 3.950 4.060 95,148 -0.31(-7.09%)
Nov 25, 2022 4.380 4.450 4.319 4.370 28,004 -0.08(-1.80%)
Nov 23, 2022 4.300 4.500 4.000 4.450 51,196 +0.16(+3.73%)
Nov 22, 2022 4.300 4.300 4.090 4.290 72,751 +0.01(+0.23%)
Nov 21, 2022 4.430 4.460 4.260 4.280 82,316 -0.14(-3.17%)
Nov 18, 2022 4.480 4.565 4.260 4.420 51,879 -0.06(-1.34%)
Nov 17, 2022 4.480 4.750 4.375 4.480 237,453 -0.02(-0.44%)
Nov 16, 2022 4.750 4.800 4.400 4.500 157,839 -0.25(-5.26%)
Nov 15, 2022 4.750 4.850 4.490 4.750 116,775 +0.06(+1.28%)
Nov 14, 2022 4.500 4.800 4.390 4.690 284,430 +0.24(+5.39%)
Nov 11, 2022 4.240 4.470 4.076 4.450 133,418 +0.37(+9.07%)
Nov 10, 2022 4.370 4.370 4.000 4.080 79,002 -0.11(-2.63%)
Nov 09, 2022 4.210 4.300 4.140 4.190 76,505 -0.06(-1.41%)
Nov 08, 2022 3.880 4.350 3.720 4.250 270,550 +0.39(+10.10%)
Nov 07, 2022 4.000 4.000 3.810 3.860 17,866 -0.14(-3.50%)
Nov 04, 2022 4.000 4.000 3.820 4.000 135,239 +0.01(+0.25%)
Nov 03, 2022 3.670 4.000 3.670 3.990 132,761 +0.21(+5.56%)
Nov 02, 2022 3.500 4.000 3.450 3.780 176,038 +0.36(+10.53%)
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.