Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Therapeutics Inc (NQ: CMPX )

1.595 -0.005 (-0.31%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.460 1.610 1.440 1.570 273,114 +0.13(+9.03%)
Apr 30, 2024 1.450 1.470 1.410 1.440 102,956 -0.02(-1.37%)
Apr 29, 2024 1.470 1.500 1.400 1.460 82,457 +0.01(+0.69%)
Apr 26, 2024 1.510 1.510 1.400 1.450 65,666 -0.03(-2.03%)
Apr 25, 2024 1.420 1.480 1.330 1.480 468,369 +0.00(+0.00%)
Apr 24, 2024 1.560 1.590 1.440 1.480 147,772 -0.04(-2.63%)
Apr 23, 2024 1.490 1.560 1.480 1.520 72,067 +0.03(+2.01%)
Apr 22, 2024 1.510 1.540 1.440 1.490 106,512 +0.02(+1.36%)
Apr 19, 2024 1.470 1.583 1.410 1.470 232,976 -0.02(-1.34%)
Apr 18, 2024 1.600 1.790 1.480 1.490 237,451 -0.04(-2.61%)
Apr 17, 2024 1.590 1.680 1.500 1.530 120,088 -0.04(-2.55%)
Apr 16, 2024 1.580 1.640 1.500 1.570 718,709 -0.01(-0.63%)
Apr 15, 2024 1.620 1.650 1.520 1.580 127,996 -0.04(-2.47%)
Apr 12, 2024 1.600 1.750 1.500 1.620 596,002 +0.02(+1.25%)
Apr 11, 2024 1.550 1.730 1.510 1.600 817,488 +0.00(+0.00%)
Apr 10, 2024 1.580 1.770 1.540 1.600 1,074,438 -0.07(-4.19%)
Apr 09, 2024 1.690 1.790 1.650 1.670 243,110 -0.03(-1.76%)
Apr 08, 2024 1.710 1.800 1.650 1.700 975,994 +0.00(+0.00%)
Apr 05, 2024 1.780 1.785 1.700 1.700 67,350 -0.04(-2.30%)
Apr 04, 2024 1.820 1.930 1.710 1.740 150,853 -0.11(-5.95%)
Apr 03, 2024 1.780 1.880 1.720 1.850 157,760 +0.05(+2.78%)
Apr 02, 2024 1.780 1.870 1.735 1.800 132,047 -0.04(-2.17%)
Apr 01, 2024 1.980 1.980 1.750 1.840 591,864 -0.14(-7.07%)
Mar 28, 2024 2.000 2.040 1.951 1.980 176,678 -0.07(-3.41%)
Mar 27, 2024 2.020 2.050 2.015 2.050 145,929 +0.07(+3.54%)
Mar 26, 2024 2.120 2.209 1.970 1.980 137,958 -0.07(-3.41%)
Mar 25, 2024 2.190 2.240 2.030 2.050 187,170 -0.08(-3.76%)
Mar 22, 2024 2.280 2.280 2.080 2.130 217,905 -0.11(-4.91%)
Mar 21, 2024 2.180 2.250 2.110 2.240 336,628 +0.12(+5.66%)
Mar 20, 2024 2.120 2.160 1.960 2.120 741,718 -0.02(-0.93%)
Mar 19, 2024 2.220 2.280 2.112 2.140 617,995 -0.11(-4.89%)
Mar 18, 2024 2.250 2.285 2.120 2.250 396,259 -0.04(-1.75%)
Mar 15, 2024 1.920 2.340 1.920 2.290 696,166 +0.35(+18.04%)
Mar 14, 2024 2.160 2.160 1.910 1.940 351,703 -0.25(-11.42%)
Mar 13, 2024 2.230 2.236 2.050 2.190 497,123 +0.12(+5.80%)
Mar 12, 2024 2.000 2.140 1.990 2.070 225,788 +0.07(+3.50%)
Mar 11, 2024 1.940 2.140 1.940 2.000 440,054 +0.04(+2.04%)
Mar 08, 2024 1.980 2.000 1.933 1.960 189,283 +0.04(+2.08%)
Mar 07, 2024 1.990 2.000 1.810 1.920 404,339 -0.04(-2.04%)
Mar 06, 2024 1.840 1.986 1.840 1.960 208,770 +0.13(+7.10%)
Mar 05, 2024 1.980 1.980 1.760 1.830 141,510 -0.15(-7.58%)
Mar 04, 2024 1.920 2.051 1.850 1.980 285,044 +0.08(+4.21%)
Mar 01, 2024 1.820 1.944 1.770 1.900 234,060 +0.12(+6.74%)
Feb 29, 2024 1.830 1.850 1.680 1.780 215,969 +0.04(+2.30%)
Feb 28, 2024 1.760 1.850 1.740 1.740 162,744 -0.02(-1.14%)
Feb 27, 2024 1.940 1.980 1.730 1.760 3,028,546 -0.14(-7.37%)
Feb 26, 2024 1.820 1.950 1.820 1.900 125,865 +0.11(+6.15%)
Feb 23, 2024 1.710 1.810 1.670 1.790 95,701 +0.09(+5.29%)
Feb 22, 2024 1.780 1.840 1.670 1.700 132,171 -0.10(-5.56%)
Feb 21, 2024 1.830 1.860 1.711 1.800 149,965 -0.05(-2.70%)
Feb 20, 2024 1.890 1.920 1.840 1.850 354,902 -0.04(-2.12%)
Feb 16, 2024 1.760 1.940 1.680 1.890 423,020 +0.13(+7.39%)
Feb 15, 2024 1.600 1.760 1.580 1.760 323,820 +0.18(+11.39%)
Feb 14, 2024 1.560 1.610 1.460 1.580 250,016 +0.12(+8.22%)
Feb 13, 2024 1.490 1.570 1.420 1.460 284,227 -0.16(-9.88%)
Feb 12, 2024 1.600 1.850 1.590 1.620 664,784 +0.05(+3.18%)
Feb 09, 2024 1.470 1.620 1.440 1.570 356,401 +0.12(+8.28%)
Feb 08, 2024 1.390 1.510 1.320 1.450 325,545 +0.11(+8.21%)
Feb 07, 2024 1.440 1.440 1.330 1.340 310,431 -0.02(-1.47%)
Feb 06, 2024 1.190 1.380 1.164 1.360 678,171 +0.16(+13.33%)
Feb 05, 2024 1.200 1.260 1.150 1.200 461,468 -0.02(-1.64%)
Feb 02, 2024 1.230 1.280 1.180 1.220 245,006 -0.03(-2.40%)
Feb 01, 2024 1.310 1.328 1.220 1.250 414,268 -0.05(-3.85%)
Jan 31, 2024 1.390 1.410 1.290 1.300 267,441 -0.10(-7.14%)
Jan 30, 2024 1.410 1.440 1.360 1.400 256,644 -0.04(-2.78%)
Jan 29, 2024 1.410 1.450 1.330 1.440 383,629 +0.05(+3.60%)
Jan 26, 2024 1.450 1.450 1.380 1.390 206,735 -0.06(-4.14%)
Jan 25, 2024 1.420 1.450 1.385 1.450 130,350 +0.06(+4.69%)
Jan 24, 2024 1.440 1.450 1.360 1.385 112,384 -0.05(-3.82%)
Jan 23, 2024 1.490 1.490 1.380 1.440 165,755 -0.01(-0.69%)
Jan 22, 2024 1.490 1.490 1.360 1.450 1,238,687 +0.06(+4.32%)
Jan 19, 2024 1.460 1.460 1.330 1.390 409,633 -0.05(-3.47%)
Jan 18, 2024 1.540 1.540 1.420 1.440 168,686 -0.06(-4.00%)
Jan 17, 2024 1.540 1.540 1.430 1.500 652,448 -0.08(-5.06%)
Jan 16, 2024 1.800 1.850 1.560 1.580 276,305 -0.23(-12.71%)
Jan 12, 2024 1.820 1.925 1.800 1.810 268,705 +0.04(+2.26%)
Jan 11, 2024 1.790 1.820 1.760 1.770 235,741 -0.05(-2.75%)
Jan 10, 2024 1.920 1.960 1.770 1.820 7,396,679 -0.11(-5.70%)
Jan 09, 2024 1.880 2.010 1.740 1.930 568,752 +0.12(+6.63%)
Jan 08, 2024 1.690 1.880 1.640 1.810 415,697 +0.18(+11.04%)
Jan 05, 2024 1.550 1.705 1.470 1.630 449,256 +0.08(+5.16%)
Jan 04, 2024 1.440 1.595 1.440 1.550 323,039 +0.10(+6.90%)
Jan 03, 2024 1.470 1.525 1.390 1.450 700,350 -0.03(-2.03%)
Jan 02, 2024 1.560 1.600 1.460 1.480 586,460 -0.08(-5.13%)
Dec 29, 2023 1.500 1.600 1.465 1.560 335,946 +0.07(+4.70%)
Dec 28, 2023 1.500 1.555 1.350 1.490 1,076,157 -0.01(-0.67%)
Dec 27, 2023 1.620 1.620 1.440 1.500 437,047 -0.09(-5.66%)
Dec 26, 2023 1.640 1.710 1.580 1.590 335,209 -0.02(-1.24%)
Dec 22, 2023 1.640 1.718 1.580 1.610 738,528 -0.02(-1.23%)
Dec 21, 2023 1.620 1.660 1.590 1.630 709,196 +0.04(+2.52%)
Dec 20, 2023 1.600 1.650 1.570 1.590 251,170 -0.01(-0.63%)
Dec 19, 2023 1.590 1.660 1.590 1.600 234,493 +0.02(+1.27%)
Dec 18, 2023 1.610 1.625 1.530 1.580 195,422 -0.01(-0.63%)
Dec 15, 2023 1.750 1.780 1.580 1.590 954,616 -0.16(-9.14%)
Dec 14, 2023 1.700 1.750 1.640 1.750 1,053,512 +0.12(+7.36%)
Dec 13, 2023 1.570 1.660 1.520 1.630 577,713 +0.06(+3.82%)
Dec 12, 2023 1.580 1.620 1.540 1.570 154,048 -0.02(-1.26%)
Dec 11, 2023 1.750 1.770 1.500 1.590 297,562 -0.15(-8.62%)
Dec 08, 2023 1.720 1.760 1.710 1.740 226,861 +0.01(+0.58%)
Dec 07, 2023 1.700 1.740 1.670 1.730 292,786 +0.03(+1.76%)
Dec 06, 2023 1.720 1.720 1.685 1.700 291,781 +0.01(+0.59%)
Dec 05, 2023 1.720 1.750 1.655 1.690 257,350 -0.05(-2.87%)
Dec 04, 2023 1.720 1.750 1.690 1.740 245,186 +0.05(+2.96%)
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.