UK markets open in 5 hours 2 minutes

Compass Therapeutics, Inc. (CMPX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.60000.0000 (0.00%)
At close: 04:00PM EDT
1.6000 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20241.92002.05101.85001.98001.9800284,800
01 Mar 20241.82001.94401.77001.90001.9000234,100
29 Feb 20241.83001.85001.68001.78001.7800216,000
28 Feb 20241.76001.85001.74001.74001.7400162,700
27 Feb 20241.94001.98001.73001.76001.76003,028,500
26 Feb 20241.82001.95001.82001.90001.9000125,700
23 Feb 20241.71001.81001.67001.79001.790095,700
22 Feb 20241.78001.84001.67001.70001.7000132,200
21 Feb 20241.83001.86001.71101.80001.8000150,000
20 Feb 20241.89001.92001.84001.85001.8500354,900
16 Feb 20241.76001.94001.68001.89001.8900423,000
15 Feb 20241.60001.76001.58001.76001.7600323,800
14 Feb 20241.56001.61001.46001.58001.5800250,000
13 Feb 20241.49001.57001.42001.46001.4600284,200
12 Feb 20241.60001.85001.59001.62001.6200664,800
09 Feb 20241.47001.62001.44001.57001.5700356,400
08 Feb 20241.39001.51001.32001.45001.4500325,500
07 Feb 20241.44001.44001.33001.34001.3400310,400
06 Feb 20241.19001.38001.16401.36001.3600678,200
05 Feb 20241.20001.26001.15001.20001.2000461,500
02 Feb 20241.23001.28001.18001.22001.2200244,800
01 Feb 20241.31001.32801.22001.25001.2500414,300
31 Jan 20241.39001.41001.29001.30001.3000267,400
30 Jan 20241.41001.44001.36001.40001.4000256,600
29 Jan 20241.41001.45001.33001.44001.4400383,500
26 Jan 20241.45001.45001.38001.39001.3900206,700
25 Jan 20241.42001.45001.38501.45001.4500130,400
24 Jan 20241.44001.45001.36001.38501.3850112,400
23 Jan 20241.49001.49001.38001.44001.4400165,800
22 Jan 20241.49001.49001.36001.45001.45001,238,700
19 Jan 20241.46001.46001.33001.39001.3900409,600
18 Jan 20241.54001.54001.42001.44001.4400169,300
17 Jan 20241.54001.54001.43001.50001.5000652,400
16 Jan 20241.80001.85001.56001.58001.5800276,300
12 Jan 20241.82001.92501.80001.81001.8100268,700
11 Jan 20241.79001.82001.76001.77001.7700235,700
10 Jan 20241.92001.96001.77001.82001.82007,396,700
09 Jan 20241.88002.01001.74001.93001.9300568,800
08 Jan 20241.69001.88001.64001.81001.8100415,700
05 Jan 20241.55001.70501.47001.63001.6300448,600
04 Jan 20241.44001.59501.44001.55001.5500323,000
03 Jan 20241.47001.52501.39001.45001.4500700,400
02 Jan 20241.56001.60001.46001.48001.4800586,500
29 Dec 20231.50001.60001.46501.56001.5600335,800
28 Dec 20231.50001.55501.35001.49001.49001,076,100
27 Dec 20231.62001.62001.44001.50001.5000437,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...