UK markets closed

Compass Therapeutics, Inc. (CMPX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0800+0.0300 (+2.86%)
At close: 04:00PM EDT
1.1100 +0.03 (+2.78%)
After hours: 05:21PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.08001.09801.00001.08001.0800640,400
25 Jul 20240.96901.07000.93001.05001.0500252,500
24 Jul 20241.02001.04000.92300.95500.9550242,400
23 Jul 20241.00001.03000.95001.03001.0300340,400
22 Jul 20240.96301.06000.96301.00001.0000264,000
19 Jul 20240.97001.04000.93000.93700.9370175,900
18 Jul 20241.02001.05000.95200.96000.9600103,200
17 Jul 20241.05001.10000.99001.03001.0300254,200
16 Jul 20241.04001.12001.02901.05001.0500368,300
15 Jul 20241.06001.11000.96301.01001.0100907,700
12 Jul 20241.05001.12001.02001.08001.0800311,800
11 Jul 20240.97001.05000.94001.04001.0400280,500
10 Jul 20240.90300.97700.90000.95200.9520107,200
09 Jul 20240.84400.90000.82700.86600.8660142,200
08 Jul 20240.82300.86000.81800.86000.8600268,300
05 Jul 20240.82000.87000.76500.80000.8000474,900
03 Jul 20240.90500.93000.80000.82000.8200324,300
02 Jul 20240.95001.00000.86900.88000.8800291,100
01 Jul 20241.04001.06000.94100.94600.9460437,900
28 Jun 20241.20001.20001.00001.00001.00002,464,400
27 Jun 20241.08001.24001.06001.20001.2000479,800
26 Jun 20241.05001.08000.91801.06001.0600286,400
25 Jun 20241.10001.13001.05001.06001.0600109,800
24 Jun 20241.14001.16001.10001.11001.1100159,900
21 Jun 20241.11001.15001.09001.10001.1000503,300
20 Jun 20241.12001.14001.09001.11001.1100381,300
18 Jun 20241.19001.19001.12001.12001.1200683,100
17 Jun 20241.11001.20001.08001.17001.1700904,200
14 Jun 20241.14001.20001.06001.11001.1100310,600
13 Jun 20241.20001.24501.10001.16001.1600341,500
12 Jun 20241.23001.29001.19001.20001.2000596,200
11 Jun 20241.21001.25001.18001.22001.2200443,400
10 Jun 20241.35001.35001.21001.21001.2100268,500
07 Jun 20241.30001.34001.28001.31001.310078,500
06 Jun 20241.30001.40001.30001.31001.3100164,600
05 Jun 20241.36001.38001.26001.29001.2900459,800
04 Jun 20241.35001.38001.34001.34001.3400233,700
03 Jun 20241.43001.46001.33001.36001.3600532,800
31 May 20241.39001.49001.38101.41001.4100160,200
30 May 20241.49001.52001.35001.36001.3600209,900
29 May 20241.44001.53001.43001.47001.4700215,900
28 May 20241.47001.57001.47001.53001.5300143,100
24 May 20241.52001.52001.46001.47001.4700108,500
23 May 20241.54001.60001.47501.49501.4950170,500
22 May 20241.60001.60001.53001.56001.5600100,800
21 May 20241.60001.61701.52001.60001.6000137,200
20 May 20241.59001.63001.56001.60001.600099,300
17 May 20241.65001.65001.59001.60001.6000181,400
16 May 20241.56001.61001.56001.60001.6000301,600
15 May 20241.65001.69001.54001.54001.5400684,200
14 May 20241.52001.63501.52001.61501.6150371,600
13 May 20241.71001.71001.41001.56001.5600258,100
10 May 20241.59001.64001.49001.60001.6000254,300
09 May 20241.56001.61001.52001.59001.5900138,500
08 May 20241.66001.68001.57001.58001.5800114,400
07 May 20241.70001.73001.65001.68001.6800257,700
06 May 20241.70001.75001.67501.70001.7000289,300
03 May 20241.77001.79001.68001.70001.7000465,100
02 May 20241.67001.69001.62001.65001.6500475,500
01 May 20241.46001.61001.44001.57001.5700273,000
30 Apr 20241.45001.47001.41001.44001.4400103,000
29 Apr 20241.47001.50001.40001.46001.460082,500
26 Apr 20241.51001.51001.40001.45001.450065,700
25 Apr 20241.42001.48001.33001.48001.4800468,600
24 Apr 20241.56001.59001.44001.48001.4800147,800
23 Apr 20241.49001.56001.48001.52001.520072,100
22 Apr 20241.51001.54001.44001.49001.4900106,500
19 Apr 20241.47001.58301.41001.47001.4700232,100
18 Apr 20241.60001.79001.48001.49001.4900237,500
17 Apr 20241.59001.68001.50001.53001.5300120,100
16 Apr 20241.58001.64001.50001.57001.5700718,700
15 Apr 20241.62001.65001.52001.58001.5800127,900
12 Apr 20241.60001.75001.50001.62001.6200596,000
11 Apr 20241.55001.73001.51101.60001.6000817,500
10 Apr 20241.58001.77001.54001.60001.60001,074,400
09 Apr 20241.69001.79001.65001.67001.6700243,100
08 Apr 20241.71001.80001.65001.70001.7000976,000
05 Apr 20241.78001.78501.70001.70001.700067,400
04 Apr 20241.82001.93001.71001.74001.7400150,900
03 Apr 20241.78001.88001.72101.85001.8500157,700
02 Apr 20241.78001.87001.73501.80001.8000132,000
01 Apr 20241.98001.98001.75001.84001.8400591,900
28 Mar 20242.00002.04001.95101.98001.9800176,700
27 Mar 20242.01502.05001.95002.05002.0500145,900
26 Mar 20242.12002.20901.97001.98001.9800137,900
25 Mar 20242.19002.24002.03002.05002.0500187,200
22 Mar 20242.28002.28002.08002.13002.1300217,900
21 Mar 20242.18002.25002.11002.24002.2400336,300
20 Mar 20242.12002.16001.96002.12002.1200741,700
19 Mar 20242.22002.28002.11302.14002.1400618,000
18 Mar 20242.25002.28502.12002.25002.2500396,300
15 Mar 20241.92002.34001.92002.29002.2900696,000
14 Mar 20242.16002.16001.91001.94001.9400351,700
13 Mar 20242.23002.23602.05002.19002.1900497,100
12 Mar 20242.00002.14001.99002.07002.0700225,800
11 Mar 20241.94002.14001.94002.00002.0000440,100
08 Mar 20241.98002.00001.93301.96001.9600189,300
07 Mar 20241.99002.00001.81001.92001.9200404,300
06 Mar 20241.84001.98601.84001.96001.9600208,800
05 Mar 20241.98001.98001.76001.83001.8300141,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...