UK Markets closed

Compass Therapeutics, Inc. (CMPX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.2800+0.0600 (+2.70%)
At close: 04:00PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20222.20002.39002.20002.28002.280061,900
29 Sept 20222.40002.41002.07002.22002.2200191,500
28 Sept 20222.09002.34002.02002.29002.2900491,400
27 Sept 20221.90002.14001.90002.10002.1000144,000
26 Sept 20222.18002.35001.81001.90001.9000642,600
23 Sept 20222.28002.30502.18002.24002.240087,500
22 Sept 20222.54002.59702.28002.30002.300099,900
21 Sept 20222.89002.95002.37002.59002.5900149,600
20 Sept 20222.95003.02802.85002.90002.9000368,900
19 Sept 20223.00003.17502.93002.99002.990077,600
16 Sept 20223.06003.20002.97003.05003.05002,327,400
15 Sept 20223.35003.53002.93503.12003.1200425,800
14 Sept 20223.16003.67003.15803.37003.3700371,000
13 Sept 20222.98003.25002.92003.16003.1600504,400
12 Sept 20222.96003.05002.96002.98002.9800212,100
09 Sept 20223.05003.06002.93002.99002.9900405,800
08 Sept 20222.98003.24002.93003.00003.0000237,700
07 Sept 20223.16003.49002.99003.05003.0500484,500
06 Sept 20223.04003.14003.00203.11003.1100396,000
02 Sept 20222.87002.96002.81002.90002.900062,400
01 Sept 20222.80003.00002.70002.90002.9000122,300
31 Aug 20222.98003.04002.68902.75002.750094,400
30 Aug 20223.00003.03002.95002.99002.990022,500
29 Aug 20222.99503.05002.94002.94002.940021,100
26 Aug 20223.01003.05002.96003.00003.000023,000
25 Aug 20223.05003.05002.95003.01003.010067,500
24 Aug 20223.04003.06003.01003.05003.050046,800
23 Aug 20223.00003.06503.00003.04003.0400106,100
22 Aug 20223.05003.08302.99003.05003.050073,500
19 Aug 20222.99003.00002.92102.99002.990033,800
18 Aug 20222.94003.01002.93002.99002.990026,400
17 Aug 20222.93003.07002.93003.00003.000046,900
16 Aug 20223.00003.10002.91003.02003.020047,800
15 Aug 20223.00003.10002.90002.90002.9000105,800
12 Aug 20222.74003.00002.66003.00003.0000124,100
11 Aug 20222.65002.75002.63002.75002.7500100,400
10 Aug 20222.75002.75002.52002.68002.680079,100
09 Aug 20222.56002.75002.52602.67002.670062,500
08 Aug 20222.71002.71002.52002.60002.600031,600
05 Aug 20222.64002.77902.60502.66002.660031,000
04 Aug 20222.69002.72002.56002.56002.560046,600
03 Aug 20222.65002.76002.54002.59002.590030,200
02 Aug 20222.64002.72502.58002.63002.630044,700
01 Aug 20222.45002.68502.45002.64002.640058,000
29 Jul 20222.54002.60002.53502.60002.60008,400
28 Jul 20222.53502.56302.45002.54002.540040,900
27 Jul 20222.52002.66502.50002.59002.590017,300
26 Jul 20222.59002.65502.45002.48002.480038,600
25 Jul 20222.66002.71502.50002.55002.550039,300
22 Jul 20222.78002.78002.68002.75002.75007,300
21 Jul 20222.78002.78002.64002.75002.7500922,900
20 Jul 20222.66202.76002.66202.75002.750040,800
19 Jul 20222.68002.71002.65002.71002.710032,100
18 Jul 20222.73002.79002.69002.72002.720045,400
15 Jul 20222.75002.87002.69002.80002.800022,600
14 Jul 20222.74002.75002.69202.75002.7500157,400
13 Jul 20222.69002.95002.69002.74002.7400205,500
12 Jul 20222.68002.95002.68002.82002.82009,400
11 Jul 20222.85002.93002.68102.72002.720045,600
08 Jul 20222.85602.94002.73002.84502.845060,800
07 Jul 20222.92003.00002.73002.86002.860078,600
06 Jul 20222.70002.90002.60002.88002.8800111,200
05 Jul 20222.69702.89002.56002.73002.73002,575,700
01 Jul 20222.61002.72502.51002.65002.650011,900
30 Jun 20222.56002.71902.56002.65002.65006,400
29 Jun 20222.64002.75002.55002.67002.670011,900
28 Jun 20222.90002.93002.60002.71002.710058,700
27 Jun 20222.75002.85002.70002.74002.7400105,600
24 Jun 20222.83002.84002.71002.80002.8000347,600
23 Jun 20222.67002.85902.60002.70002.700055,600
22 Jun 20222.99003.00502.66002.78002.7800131,200
21 Jun 20222.55003.00002.55002.92002.9200114,800
17 Jun 20222.56002.57002.35002.49002.490051,400
16 Jun 20222.32002.47002.29002.47002.470046,200
15 Jun 20222.13902.33002.13902.33002.330038,000
14 Jun 20221.92002.17001.91002.13002.130049,100
13 Jun 20222.43002.44601.98002.01002.0100121,000
10 Jun 20222.41002.52002.41002.43002.430040,700
09 Jun 20222.78002.78002.45902.52002.520057,600
08 Jun 20222.71002.79002.57002.77002.770059,200
07 Jun 20222.80002.85002.55002.64002.6400189,800
06 Jun 20223.08003.10002.50002.77002.7700219,400
03 Jun 20223.13003.20003.05003.10003.1000166,800
02 Jun 20223.00003.09002.91003.09003.090060,800
01 Jun 20223.04003.08002.85002.92002.9200214,300
31 May 20223.08003.08002.85003.05003.0500178,800
27 May 20223.05003.25002.95003.02003.0200175,400
26 May 20223.16003.16002.92003.00003.0000328,900
25 May 20222.79003.16002.69003.02003.0200192,700
24 May 20222.58002.94002.58002.76002.7600143,100
23 May 20222.69003.00002.50002.76002.7600306,700
20 May 20222.45002.60002.30102.59002.5900106,700
19 May 20222.51002.51002.31002.42902.4290102,800
18 May 20222.32002.50002.32002.47002.470063,600
17 May 20222.82002.82002.36002.45002.4500206,900
16 May 20222.76002.85002.55002.67002.6700148,700
13 May 20222.25003.00002.20002.54002.5400289,400
12 May 20221.86002.50001.86002.30002.3000691,800
11 May 20221.75001.85001.73001.84001.8400152,700
10 May 20221.55001.85001.36001.64001.6400117,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...