CMPX - Compass Therapeutics, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 3.1300 | 3.2100 | 3.0300 | 3.0500 | 3.0500 | 256,600 |
| 25 May 2023 | 3.2600 | 3.3000 | 3.0350 | 3.0900 | 3.0900 | 215,200 |
| 24 May 2023 | 3.4400 | 3.4400 | 3.2100 | 3.2400 | 3.2400 | 178,900 |
| 23 May 2023 | 3.4500 | 3.6200 | 3.3500 | 3.3600 | 3.3600 | 496,300 |
| 22 May 2023 | 3.2100 | 3.4750 | 3.1900 | 3.4600 | 3.4600 | 947,200 |
| 19 May 2023 | 3.0900 | 3.2300 | 3.0700 | 3.1700 | 3.1700 | 294,300 |
| 18 May 2023 | 3.2300 | 3.2450 | 2.9900 | 3.0600 | 3.0600 | 272,600 |
| 17 May 2023 | 3.3000 | 3.3100 | 3.2150 | 3.2400 | 3.2400 | 132,200 |
| 16 May 2023 | 3.2700 | 3.3550 | 3.2250 | 3.2700 | 3.2700 | 148,600 |
| 15 May 2023 | 3.3100 | 3.3500 | 3.2800 | 3.3200 | 3.3200 | 174,800 |
| 12 May 2023 | 3.3000 | 3.3050 | 3.1300 | 3.2550 | 3.2550 | 270,100 |
| 11 May 2023 | 3.4000 | 3.4400 | 3.2530 | 3.3000 | 3.3000 | 200,600 |
| 10 May 2023 | 3.3800 | 3.4100 | 3.3000 | 3.3700 | 3.3700 | 179,400 |
| 09 May 2023 | 3.4600 | 3.5620 | 3.2400 | 3.4000 | 3.4000 | 320,300 |
| 08 May 2023 | 3.3400 | 3.4900 | 3.3200 | 3.4800 | 3.4800 | 296,500 |
| 05 May 2023 | 3.0100 | 3.3300 | 2.9950 | 3.3100 | 3.3100 | 365,700 |
| 04 May 2023 | 3.0100 | 3.0500 | 2.8700 | 2.9600 | 2.9600 | 187,700 |
| 03 May 2023 | 2.9700 | 3.0800 | 2.8300 | 3.0000 | 3.0000 | 332,200 |
| 02 May 2023 | 3.1500 | 3.1750 | 2.9250 | 2.9400 | 2.9400 | 211,400 |
| 01 May 2023 | 3.0000 | 3.1500 | 2.9700 | 3.1200 | 3.1200 | 198,100 |
| 28 Apr 2023 | 2.8100 | 3.0800 | 2.7850 | 3.0100 | 3.0100 | 240,700 |
| 27 Apr 2023 | 2.7200 | 2.8100 | 2.6200 | 2.8100 | 2.8100 | 267,000 |
| 26 Apr 2023 | 2.6100 | 2.7400 | 2.5850 | 2.7100 | 2.7100 | 354,400 |
| 25 Apr 2023 | 2.8300 | 2.8800 | 2.6300 | 2.6400 | 2.6400 | 314,500 |
| 24 Apr 2023 | 2.8800 | 2.9300 | 2.8100 | 2.9100 | 2.9100 | 226,200 |
| 21 Apr 2023 | 2.8100 | 2.9700 | 2.7200 | 2.9100 | 2.9100 | 234,900 |
| 20 Apr 2023 | 3.0000 | 3.0470 | 2.7300 | 2.7800 | 2.7800 | 352,100 |
| 19 Apr 2023 | 3.1900 | 3.2240 | 3.0200 | 3.0400 | 3.0400 | 208,200 |
| 18 Apr 2023 | 3.2200 | 3.2700 | 3.1500 | 3.2000 | 3.2000 | 198,500 |
| 17 Apr 2023 | 3.1500 | 3.2700 | 3.0900 | 3.2100 | 3.2100 | 386,200 |
| 14 Apr 2023 | 3.1300 | 3.1700 | 3.0100 | 3.1000 | 3.1000 | 271,400 |
| 13 Apr 2023 | 3.1900 | 3.2800 | 3.0850 | 3.1400 | 3.1400 | 390,400 |
| 12 Apr 2023 | 3.4700 | 3.4800 | 3.1500 | 3.1800 | 3.1800 | 377,200 |
| 11 Apr 2023 | 3.4200 | 3.5050 | 3.3300 | 3.4500 | 3.4500 | 361,500 |
| 10 Apr 2023 | 3.3500 | 3.5350 | 3.3200 | 3.4400 | 3.4400 | 1,592,400 |
| 06 Apr 2023 | 3.2600 | 3.4600 | 3.2500 | 3.3600 | 3.3600 | 1,435,200 |
| 05 Apr 2023 | 3.0900 | 3.2650 | 3.0750 | 3.2600 | 3.2600 | 345,100 |
| 04 Apr 2023 | 3.2200 | 3.2200 | 3.0750 | 3.1100 | 3.1100 | 452,600 |
| 03 Apr 2023 | 3.3300 | 3.4000 | 3.1700 | 3.2000 | 3.2000 | 785,500 |
| 31 Mar 2023 | 3.2400 | 3.2900 | 3.2000 | 3.2700 | 3.2700 | 199,700 |
| 30 Mar 2023 | 3.2300 | 3.3000 | 3.1300 | 3.1900 | 3.1900 | 135,200 |
| 29 Mar 2023 | 3.1800 | 3.2350 | 3.1500 | 3.2000 | 3.2000 | 219,700 |
| 28 Mar 2023 | 3.1400 | 3.2900 | 3.1300 | 3.1500 | 3.1500 | 196,800 |
| 27 Mar 2023 | 3.1700 | 3.2100 | 3.0950 | 3.1400 | 3.1400 | 325,400 |
| 24 Mar 2023 | 3.1200 | 3.2850 | 2.9900 | 3.1800 | 3.1800 | 263,700 |
| 23 Mar 2023 | 3.1700 | 3.2300 | 3.1000 | 3.1600 | 3.1600 | 167,700 |
| 22 Mar 2023 | 3.2500 | 3.2500 | 3.1150 | 3.1400 | 3.1400 | 226,700 |
| 21 Mar 2023 | 3.2300 | 3.2900 | 3.1100 | 3.2400 | 3.2400 | 331,300 |
| 20 Mar 2023 | 3.4000 | 3.4200 | 3.1100 | 3.2100 | 3.2100 | 327,600 |
| 17 Mar 2023 | 3.4000 | 3.4100 | 3.2700 | 3.4000 | 3.4000 | 587,100 |
| 16 Mar 2023 | 3.5200 | 3.5200 | 3.2700 | 3.4200 | 3.4200 | 329,400 |
| 15 Mar 2023 | 3.5700 | 3.6600 | 3.4050 | 3.5600 | 3.5600 | 274,100 |
| 14 Mar 2023 | 3.6500 | 3.6800 | 3.5200 | 3.6000 | 3.6000 | 321,500 |
| 13 Mar 2023 | 3.2600 | 3.5500 | 3.2300 | 3.5000 | 3.5000 | 166,400 |
| 10 Mar 2023 | 3.5900 | 3.5900 | 3.1600 | 3.3200 | 3.3200 | 614,800 |
| 09 Mar 2023 | 3.6800 | 3.6900 | 3.5300 | 3.5700 | 3.5700 | 271,500 |
| 08 Mar 2023 | 3.6800 | 3.7900 | 3.5200 | 3.6700 | 3.6700 | 258,400 |
| 07 Mar 2023 | 3.6300 | 3.8100 | 3.5900 | 3.6700 | 3.6700 | 209,900 |
| 06 Mar 2023 | 3.7000 | 3.8150 | 3.5800 | 3.6400 | 3.6400 | 218,200 |
| 03 Mar 2023 | 3.6500 | 3.8000 | 3.6500 | 3.7600 | 3.7600 | 139,500 |
| 02 Mar 2023 | 3.7000 | 3.7400 | 3.5900 | 3.6400 | 3.6400 | 146,800 |
| 01 Mar 2023 | 3.8000 | 3.8880 | 3.7300 | 3.7300 | 3.7300 | 181,700 |
| 28 Feb 2023 | 3.9200 | 3.9600 | 3.7700 | 3.7900 | 3.7900 | 1,303,600 |
| 27 Feb 2023 | 3.9700 | 3.9800 | 3.8100 | 3.9300 | 3.9300 | 228,100 |
| 24 Feb 2023 | 3.8600 | 4.0000 | 3.7600 | 3.8100 | 3.8100 | 242,300 |
| 23 Feb 2023 | 3.8900 | 3.9650 | 3.8500 | 3.9400 | 3.9400 | 456,600 |
| 22 Feb 2023 | 3.8100 | 3.9500 | 3.7200 | 3.8800 | 3.8800 | 318,400 |
| 21 Feb 2023 | 3.9600 | 3.9690 | 3.7900 | 3.8000 | 3.8000 | 240,400 |
| 17 Feb 2023 | 3.9300 | 4.0100 | 3.8000 | 3.9500 | 3.9500 | 375,600 |
| 16 Feb 2023 | 3.9500 | 4.0300 | 3.8100 | 3.8400 | 3.8400 | 232,700 |
| 15 Feb 2023 | 3.7100 | 4.0200 | 3.7100 | 3.9800 | 3.9800 | 498,000 |
| 14 Feb 2023 | 3.7800 | 3.8750 | 3.6300 | 3.7500 | 3.7500 | 602,500 |
| 13 Feb 2023 | 3.8300 | 3.8700 | 3.7200 | 3.8000 | 3.8000 | 403,900 |
| 10 Feb 2023 | 3.8800 | 3.8800 | 3.7400 | 3.8200 | 3.8200 | 360,700 |
| 09 Feb 2023 | 3.9300 | 3.9800 | 3.7700 | 3.8300 | 3.8300 | 471,900 |
| 08 Feb 2023 | 3.9600 | 3.9800 | 3.8850 | 3.9300 | 3.9300 | 356,900 |
| 07 Feb 2023 | 3.8900 | 3.9800 | 3.8900 | 3.9500 | 3.9500 | 450,200 |
| 06 Feb 2023 | 3.9700 | 4.0100 | 3.8100 | 3.9400 | 3.9400 | 353,400 |
| 03 Feb 2023 | 4.0600 | 4.1000 | 3.8900 | 3.9500 | 3.9500 | 1,307,900 |
| 02 Feb 2023 | 4.1800 | 4.2350 | 3.8900 | 3.9700 | 3.9700 | 651,300 |
| 01 Feb 2023 | 3.9800 | 4.0100 | 3.8800 | 3.9900 | 3.9900 | 390,000 |
| 31 Jan 2023 | 4.0500 | 4.1300 | 3.8800 | 4.0000 | 4.0000 | 523,700 |
| 30 Jan 2023 | 3.7700 | 3.9500 | 3.6800 | 3.8500 | 3.8500 | 340,600 |
| 27 Jan 2023 | 4.0600 | 4.1700 | 3.9200 | 3.9400 | 3.9400 | 366,900 |
| 26 Jan 2023 | 4.2100 | 4.3500 | 3.8900 | 3.9500 | 3.9500 | 269,600 |
| 25 Jan 2023 | 4.1400 | 4.5000 | 4.0400 | 4.2100 | 4.2100 | 290,300 |
| 24 Jan 2023 | 3.9700 | 4.6050 | 3.9700 | 4.2100 | 4.2100 | 728,700 |
| 23 Jan 2023 | 3.7600 | 3.9800 | 3.5500 | 3.8100 | 3.8100 | 1,376,600 |
| 20 Jan 2023 | 3.8800 | 3.8800 | 3.2000 | 3.7000 | 3.7000 | 1,213,200 |
| 19 Jan 2023 | 4.1700 | 4.3100 | 3.7200 | 3.7500 | 3.7500 | 270,200 |
| 18 Jan 2023 | 5.0300 | 5.0300 | 4.2000 | 4.2100 | 4.2100 | 335,100 |
| 17 Jan 2023 | 5.2700 | 5.2700 | 4.9900 | 5.0000 | 5.0000 | 236,100 |
| 13 Jan 2023 | 5.0000 | 5.2800 | 4.8000 | 5.1900 | 5.1900 | 139,500 |
| 12 Jan 2023 | 5.3200 | 5.4100 | 5.0100 | 5.0100 | 5.0100 | 131,100 |
| 11 Jan 2023 | 5.5000 | 5.5500 | 5.2400 | 5.2600 | 5.2600 | 229,700 |
| 10 Jan 2023 | 5.2000 | 5.5000 | 5.0300 | 5.4800 | 5.4800 | 177,800 |
| 09 Jan 2023 | 5.2000 | 5.2500 | 5.0880 | 5.1500 | 5.1500 | 168,800 |
| 06 Jan 2023 | 5.1700 | 5.4300 | 5.0400 | 5.1600 | 5.1600 | 179,200 |
| 05 Jan 2023 | 5.0800 | 5.2400 | 5.0200 | 5.1100 | 5.1100 | 103,800 |
| 04 Jan 2023 | 5.3300 | 5.3700 | 4.9700 | 5.0700 | 5.0700 | 120,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.