UK markets closed

Compass Therapeutics, Inc. (CMPX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.45+0.25 (+4.81%)
At close: 3:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20215.355.505.155.455.4533,340
10 Jun 20215.055.205.055.205.206,569
09 Jun 20215.105.104.755.005.0030,413
08 Jun 20215.505.505.505.505.50-
07 Jun 20215.355.655.355.505.509,600
04 Jun 20215.105.924.555.405.4020,914
03 Jun 20215.005.105.005.105.10660
02 Jun 20214.605.104.605.005.0021,621
01 Jun 20214.254.504.254.504.509,075
28 May 20214.254.254.204.204.2041,905
27 May 20214.354.403.853.853.8523,455
26 May 20214.354.404.354.404.4010,030
25 May 20214.504.504.504.504.50250
24 May 20214.254.514.254.504.5010,666
21 May 20214.254.254.254.254.25-
20 May 20214.254.254.254.254.25-
19 May 20214.255.004.254.254.2517,959
18 May 20214.754.754.754.754.75-
17 May 20214.204.754.204.754.757,790
14 May 20214.004.254.004.254.253,225
13 May 20213.533.533.533.533.53-
12 May 20214.004.003.533.533.531,190
11 May 20214.034.034.034.034.03103
10 May 20214.254.504.254.504.50208
07 May 20215.025.024.674.674.673,261
06 May 20216.226.225.255.255.252,528
05 May 20217.007.007.007.007.00-
04 May 20217.007.007.007.007.00-
03 May 20217.007.007.007.007.00-
30 Apr 20217.007.007.007.007.00150
29 Apr 20218.508.508.508.508.50-
28 Apr 20218.508.508.508.508.50-
27 Apr 20218.508.508.508.508.50-
26 Apr 20218.508.508.508.508.50-
23 Apr 20218.508.508.508.508.50-
22 Apr 20218.508.508.508.508.50-
21 Apr 20218.508.508.508.508.50-
20 Apr 20218.508.508.508.508.50100
19 Apr 20218.808.808.508.508.5010,900
16 Apr 20218.5011.008.508.808.802,300
15 Apr 20218.508.508.508.508.50100
14 Apr 20218.508.508.508.508.50-
13 Apr 20218.508.508.508.508.50-
12 Apr 20218.508.508.508.508.50-
09 Apr 20218.508.508.508.508.50-
08 Apr 20218.508.508.508.508.50-
07 Apr 20218.508.508.508.508.50-
06 Apr 20218.508.508.508.508.501,000
05 Apr 20218.508.508.508.508.501,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.