Compass Therapeutics, Inc. (CMPX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 64,600 |
| 25 Apr 2024 | 1.4200 | 1.4800 | 1.3300 | 1.4800 | 1.4800 | 468,600 |
| 24 Apr 2024 | 1.5600 | 1.5900 | 1.4400 | 1.4800 | 1.4800 | 147,800 |
| 23 Apr 2024 | 1.4900 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 72,100 |
| 22 Apr 2024 | 1.5100 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 106,500 |
| 19 Apr 2024 | 1.4700 | 1.5830 | 1.4100 | 1.4700 | 1.4700 | 232,100 |
| 18 Apr 2024 | 1.6000 | 1.7900 | 1.4800 | 1.4900 | 1.4900 | 237,500 |
| 17 Apr 2024 | 1.5900 | 1.6800 | 1.5000 | 1.5300 | 1.5300 | 120,100 |
| 16 Apr 2024 | 1.5800 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 718,700 |
| 15 Apr 2024 | 1.6200 | 1.6500 | 1.5200 | 1.5800 | 1.5800 | 127,900 |
| 12 Apr 2024 | 1.6000 | 1.7500 | 1.5000 | 1.6200 | 1.6200 | 596,000 |
| 11 Apr 2024 | 1.5500 | 1.7300 | 1.5110 | 1.6000 | 1.6000 | 817,500 |
| 10 Apr 2024 | 1.5800 | 1.7700 | 1.5400 | 1.6000 | 1.6000 | 1,074,400 |
| 09 Apr 2024 | 1.6900 | 1.7900 | 1.6500 | 1.6700 | 1.6700 | 243,100 |
| 08 Apr 2024 | 1.7100 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 976,000 |
| 05 Apr 2024 | 1.7800 | 1.7850 | 1.7000 | 1.7000 | 1.7000 | 67,400 |
| 04 Apr 2024 | 1.8200 | 1.9300 | 1.7100 | 1.7400 | 1.7400 | 150,900 |
| 03 Apr 2024 | 1.7800 | 1.8800 | 1.7210 | 1.8500 | 1.8500 | 157,700 |
| 02 Apr 2024 | 1.7800 | 1.8700 | 1.7350 | 1.8000 | 1.8000 | 132,000 |
| 01 Apr 2024 | 1.9800 | 1.9800 | 1.7500 | 1.8400 | 1.8400 | 591,900 |
| 28 Mar 2024 | 2.0000 | 2.0400 | 1.9510 | 1.9800 | 1.9800 | 176,700 |
| 27 Mar 2024 | 2.0150 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 145,900 |
| 26 Mar 2024 | 2.1200 | 2.2090 | 1.9700 | 1.9800 | 1.9800 | 137,900 |
| 25 Mar 2024 | 2.1900 | 2.2400 | 2.0300 | 2.0500 | 2.0500 | 187,200 |
| 22 Mar 2024 | 2.2800 | 2.2800 | 2.0800 | 2.1300 | 2.1300 | 217,900 |
| 21 Mar 2024 | 2.1800 | 2.2500 | 2.1100 | 2.2400 | 2.2400 | 336,300 |
| 20 Mar 2024 | 2.1200 | 2.1600 | 1.9600 | 2.1200 | 2.1200 | 741,700 |
| 19 Mar 2024 | 2.2200 | 2.2800 | 2.1130 | 2.1400 | 2.1400 | 618,000 |
| 18 Mar 2024 | 2.2500 | 2.2850 | 2.1200 | 2.2500 | 2.2500 | 396,300 |
| 15 Mar 2024 | 1.9200 | 2.3400 | 1.9200 | 2.2900 | 2.2900 | 696,000 |
| 14 Mar 2024 | 2.1600 | 2.1600 | 1.9100 | 1.9400 | 1.9400 | 351,700 |
| 13 Mar 2024 | 2.2300 | 2.2360 | 2.0500 | 2.1900 | 2.1900 | 497,100 |
| 12 Mar 2024 | 2.0000 | 2.1400 | 1.9900 | 2.0700 | 2.0700 | 225,800 |
| 11 Mar 2024 | 1.9400 | 2.1400 | 1.9400 | 2.0000 | 2.0000 | 440,100 |
| 08 Mar 2024 | 1.9800 | 2.0000 | 1.9330 | 1.9600 | 1.9600 | 189,300 |
| 07 Mar 2024 | 1.9900 | 2.0000 | 1.8100 | 1.9200 | 1.9200 | 404,300 |
| 06 Mar 2024 | 1.8400 | 1.9860 | 1.8400 | 1.9600 | 1.9600 | 208,800 |
| 05 Mar 2024 | 1.9800 | 1.9800 | 1.7600 | 1.8300 | 1.8300 | 141,500 |
| 04 Mar 2024 | 1.9200 | 2.0510 | 1.8500 | 1.9800 | 1.9800 | 284,800 |
| 01 Mar 2024 | 1.8200 | 1.9440 | 1.7700 | 1.9000 | 1.9000 | 234,100 |
| 29 Feb 2024 | 1.8300 | 1.8500 | 1.6800 | 1.7800 | 1.7800 | 216,000 |
| 28 Feb 2024 | 1.7600 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 162,700 |
| 27 Feb 2024 | 1.9400 | 1.9800 | 1.7300 | 1.7600 | 1.7600 | 3,028,500 |
| 26 Feb 2024 | 1.8200 | 1.9500 | 1.8200 | 1.9000 | 1.9000 | 125,700 |
| 23 Feb 2024 | 1.7100 | 1.8100 | 1.6700 | 1.7900 | 1.7900 | 95,700 |
| 22 Feb 2024 | 1.7800 | 1.8400 | 1.6700 | 1.7000 | 1.7000 | 132,200 |
| 21 Feb 2024 | 1.8300 | 1.8600 | 1.7110 | 1.8000 | 1.8000 | 150,000 |
| 20 Feb 2024 | 1.8900 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 354,900 |
| 16 Feb 2024 | 1.7600 | 1.9400 | 1.6800 | 1.8900 | 1.8900 | 423,000 |
| 15 Feb 2024 | 1.6000 | 1.7600 | 1.5800 | 1.7600 | 1.7600 | 323,800 |
| 14 Feb 2024 | 1.5600 | 1.6100 | 1.4600 | 1.5800 | 1.5800 | 250,000 |
| 13 Feb 2024 | 1.4900 | 1.5700 | 1.4200 | 1.4600 | 1.4600 | 284,200 |
| 12 Feb 2024 | 1.6000 | 1.8500 | 1.5900 | 1.6200 | 1.6200 | 664,800 |
| 09 Feb 2024 | 1.4700 | 1.6200 | 1.4400 | 1.5700 | 1.5700 | 356,400 |
| 08 Feb 2024 | 1.3900 | 1.5100 | 1.3200 | 1.4500 | 1.4500 | 325,500 |
| 07 Feb 2024 | 1.4400 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 310,400 |
| 06 Feb 2024 | 1.1900 | 1.3800 | 1.1640 | 1.3600 | 1.3600 | 678,200 |
| 05 Feb 2024 | 1.2000 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 461,500 |
| 02 Feb 2024 | 1.2300 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 244,800 |
| 01 Feb 2024 | 1.3100 | 1.3280 | 1.2200 | 1.2500 | 1.2500 | 414,300 |
| 31 Jan 2024 | 1.3900 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 267,400 |
| 30 Jan 2024 | 1.4100 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 256,600 |
| 29 Jan 2024 | 1.4100 | 1.4500 | 1.3300 | 1.4400 | 1.4400 | 383,500 |
| 26 Jan 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 206,700 |
| 25 Jan 2024 | 1.4200 | 1.4500 | 1.3850 | 1.4500 | 1.4500 | 130,400 |
| 24 Jan 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3850 | 1.3850 | 112,400 |
| 23 Jan 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 165,800 |
| 22 Jan 2024 | 1.4900 | 1.4900 | 1.3600 | 1.4500 | 1.4500 | 1,238,700 |
| 19 Jan 2024 | 1.4600 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 409,600 |
| 18 Jan 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 169,300 |
| 17 Jan 2024 | 1.5400 | 1.5400 | 1.4300 | 1.5000 | 1.5000 | 652,400 |
| 16 Jan 2024 | 1.8000 | 1.8500 | 1.5600 | 1.5800 | 1.5800 | 276,300 |
| 12 Jan 2024 | 1.8200 | 1.9250 | 1.8000 | 1.8100 | 1.8100 | 268,700 |
| 11 Jan 2024 | 1.7900 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 235,700 |
| 10 Jan 2024 | 1.9200 | 1.9600 | 1.7700 | 1.8200 | 1.8200 | 7,396,700 |
| 09 Jan 2024 | 1.8800 | 2.0100 | 1.7400 | 1.9300 | 1.9300 | 568,800 |
| 08 Jan 2024 | 1.6900 | 1.8800 | 1.6400 | 1.8100 | 1.8100 | 415,700 |
| 05 Jan 2024 | 1.5500 | 1.7050 | 1.4700 | 1.6300 | 1.6300 | 448,600 |
| 04 Jan 2024 | 1.4400 | 1.5950 | 1.4400 | 1.5500 | 1.5500 | 323,000 |
| 03 Jan 2024 | 1.4700 | 1.5250 | 1.3900 | 1.4500 | 1.4500 | 700,400 |
| 02 Jan 2024 | 1.5600 | 1.6000 | 1.4600 | 1.4800 | 1.4800 | 586,500 |
| 29 Dec 2023 | 1.5000 | 1.6000 | 1.4650 | 1.5600 | 1.5600 | 335,800 |
| 28 Dec 2023 | 1.5000 | 1.5550 | 1.3500 | 1.4900 | 1.4900 | 1,076,100 |
| 27 Dec 2023 | 1.6200 | 1.6200 | 1.4400 | 1.5000 | 1.5000 | 437,000 |
| 26 Dec 2023 | 1.6400 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 335,200 |
| 22 Dec 2023 | 1.6400 | 1.7180 | 1.5800 | 1.6100 | 1.6100 | 738,500 |
| 21 Dec 2023 | 1.6200 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 709,200 |
| 20 Dec 2023 | 1.6000 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 251,200 |
| 19 Dec 2023 | 1.5900 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 234,500 |
| 18 Dec 2023 | 1.6100 | 1.6250 | 1.5300 | 1.5800 | 1.5800 | 195,400 |
| 15 Dec 2023 | 1.7500 | 1.7800 | 1.5800 | 1.5900 | 1.5900 | 953,400 |
| 14 Dec 2023 | 1.7000 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 1,053,500 |
| 13 Dec 2023 | 1.5700 | 1.6600 | 1.5200 | 1.6300 | 1.6300 | 579,600 |
| 12 Dec 2023 | 1.5800 | 1.6200 | 1.5400 | 1.5700 | 1.5700 | 154,000 |
| 11 Dec 2023 | 1.7500 | 1.7700 | 1.5000 | 1.5900 | 1.5900 | 297,600 |
| 08 Dec 2023 | 1.7200 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 225,600 |
| 07 Dec 2023 | 1.7000 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 292,800 |
| 06 Dec 2023 | 1.7200 | 1.7200 | 1.6850 | 1.7000 | 1.7000 | 291,800 |
| 05 Dec 2023 | 1.7200 | 1.7500 | 1.6550 | 1.6900 | 1.6900 | 257,400 |
| 04 Dec 2023 | 1.7200 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 245,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.