UK markets open in 3 hours 14 minutes

Compass Therapeutics, Inc. (CMPX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.1100-0.1400 (-3.29%)
At close: 04:00PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20224.25004.25003.87004.11004.1100122,700
29 Nov 20224.06004.35704.04004.25004.250074,600
28 Nov 20224.30004.45003.95004.06004.060095,100
25 Nov 20224.38004.45004.31904.37004.370028,000
23 Nov 20224.30004.50004.00004.45004.450051,200
22 Nov 20224.30004.30004.09004.29004.290072,800
21 Nov 20224.43004.46004.26004.28004.280082,300
18 Nov 20224.48004.56504.26004.42004.420051,900
17 Nov 20224.48004.75004.37504.48004.4800237,500
16 Nov 20224.75004.80004.40004.50004.5000157,800
15 Nov 20224.75004.85004.49004.75004.7500116,700
14 Nov 20224.50004.80004.39004.69004.6900284,400
11 Nov 20224.24004.47004.07604.45004.4500133,300
10 Nov 20224.37004.37004.00004.08004.080079,000
09 Nov 20224.21004.30004.13004.19004.190076,500
08 Nov 20223.88004.35003.72004.25004.2500270,400
07 Nov 20224.00004.00003.81003.86003.860017,900
04 Nov 20224.00004.00003.82004.00004.0000135,200
03 Nov 20223.67004.00003.67003.99003.9900132,700
02 Nov 20223.50004.00003.45003.78003.7800175,700
01 Nov 20223.24003.50003.15003.42003.420071,100
31 Oct 20223.15003.35503.11903.16003.160037,700
28 Oct 20223.05503.21003.05503.18003.180036,300
27 Oct 20223.26503.26503.01003.09003.090048,800
26 Oct 20222.94003.27002.94003.17003.170048,100
25 Oct 20223.02003.09002.96003.00003.000036,900
24 Oct 20222.91003.02302.65003.00003.0000103,900
21 Oct 20223.02003.03002.92003.01003.010030,100
20 Oct 20222.99003.03002.94503.01003.010031,400
19 Oct 20223.03003.05002.84102.97002.970049,300
18 Oct 20223.15003.24002.94003.00003.0000116,600
17 Oct 20223.22003.22002.88003.13003.1300101,700
14 Oct 20223.04003.12003.00003.12003.120029,700
13 Oct 20222.96003.09002.77003.04003.040053,700
12 Oct 20223.17003.21002.97003.03003.030048,100
11 Oct 20222.86003.25002.79003.09003.0900155,900
10 Oct 20222.78003.03002.70002.84002.8400474,000
07 Oct 20222.68002.85002.57602.83002.830040,300
06 Oct 20222.82002.98002.55002.70002.700059,100
05 Oct 20222.73002.84002.68002.80002.800052,800
04 Oct 20222.53002.80002.47002.73002.730073,300
03 Oct 20222.36002.67002.28802.55002.5500153,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...