Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Therapeutics Inc (NQ: CMPX )

1.640 -0.070 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 1.200 1.200 1.000 1.000 2,464,427 -0.20(-16.67%)
Jun 27, 2024 1.080 1.240 1.060 1.200 479,796 +0.14(+13.21%)
Jun 26, 2024 1.050 1.080 0.9180 1.060 286,434 +0.00(+0.00%)
Jun 25, 2024 1.100 1.130 1.050 1.060 109,839 -0.05(-4.50%)
Jun 24, 2024 1.140 1.160 1.100 1.110 159,885 +0.01(+0.91%)
Jun 21, 2024 1.110 1.150 1.090 1.100 503,265 -0.01(-0.90%)
Jun 20, 2024 1.120 1.140 1.090 1.110 381,341 -0.01(-0.89%)
Jun 18, 2024 1.190 1.190 1.120 1.120 683,092 -0.05(-4.27%)
Jun 17, 2024 1.110 1.200 1.080 1.170 904,209 +0.06(+5.41%)
Jun 14, 2024 1.140 1.200 1.060 1.110 310,615 -0.05(-4.31%)
Jun 13, 2024 1.200 1.245 1.100 1.160 341,709 -0.04(-3.33%)
Jun 12, 2024 1.230 1.290 1.190 1.200 596,230 -0.02(-1.64%)
Jun 11, 2024 1.210 1.250 1.180 1.220 443,429 +0.01(+0.83%)
Jun 10, 2024 1.350 1.350 1.210 1.210 268,688 -0.10(-7.63%)
Jun 07, 2024 1.300 1.340 1.280 1.310 78,486 +0.00(+0.00%)
Jun 06, 2024 1.300 1.400 1.300 1.310 164,543 +0.02(+1.55%)
Jun 05, 2024 1.360 1.380 1.260 1.290 459,801 -0.05(-3.73%)
Jun 04, 2024 1.350 1.380 1.340 1.340 233,743 -0.02(-1.47%)
Jun 03, 2024 1.430 1.460 1.330 1.360 533,040 -0.05(-3.55%)
May 31, 2024 1.390 1.490 1.381 1.410 160,171 +0.05(+3.68%)
May 30, 2024 1.490 1.520 1.350 1.360 209,873 -0.11(-7.48%)
May 29, 2024 1.440 1.530 1.430 1.470 215,941 -0.06(-3.92%)
May 28, 2024 1.470 1.570 1.470 1.530 143,089 +0.06(+4.08%)
May 24, 2024 1.520 1.520 1.460 1.470 108,506 -0.03(-1.67%)
May 23, 2024 1.540 1.600 1.475 1.495 170,544 -0.06(-4.17%)
May 22, 2024 1.600 1.600 1.530 1.560 100,823 -0.04(-2.50%)
May 21, 2024 1.600 1.617 1.520 1.600 137,213 +0.00(+0.00%)
May 20, 2024 1.590 1.630 1.560 1.600 99,324 +0.00(+0.00%)
May 17, 2024 1.650 1.650 1.590 1.600 181,395 +0.00(+0.00%)
May 16, 2024 1.560 1.610 1.560 1.600 301,574 +0.06(+3.90%)
May 15, 2024 1.650 1.690 1.540 1.540 684,177 -0.07(-4.64%)
May 14, 2024 1.520 1.635 1.520 1.615 371,572 +0.05(+3.53%)
May 13, 2024 1.710 1.710 1.410 1.560 258,143 -0.04(-2.50%)
May 10, 2024 1.590 1.640 1.490 1.600 254,288 +0.01(+0.63%)
May 09, 2024 1.560 1.610 1.520 1.590 138,523 +0.01(+0.63%)
May 08, 2024 1.660 1.680 1.570 1.580 114,380 -0.10(-5.95%)
May 07, 2024 1.700 1.730 1.650 1.680 257,690 -0.02(-1.18%)
May 06, 2024 1.700 1.750 1.675 1.700 289,035 +0.00(+0.00%)
May 03, 2024 1.770 1.790 1.680 1.700 465,125 +0.05(+3.03%)
May 02, 2024 1.670 1.690 1.620 1.650 475,536 +0.08(+5.10%)
May 01, 2024 1.460 1.610 1.440 1.570 273,114 +0.13(+9.03%)
Apr 30, 2024 1.450 1.470 1.410 1.440 102,956 -0.02(-1.37%)
Apr 29, 2024 1.470 1.500 1.400 1.460 82,457 +0.01(+0.69%)
Apr 26, 2024 1.510 1.510 1.400 1.450 65,666 -0.03(-2.03%)
Apr 25, 2024 1.420 1.480 1.330 1.480 468,369 +0.00(+0.00%)
Apr 24, 2024 1.560 1.590 1.440 1.480 147,772 -0.04(-2.63%)
Apr 23, 2024 1.490 1.560 1.480 1.520 72,067 +0.03(+2.01%)
Apr 22, 2024 1.510 1.540 1.440 1.490 106,512 +0.02(+1.36%)
Apr 19, 2024 1.470 1.583 1.410 1.470 232,976 -0.02(-1.34%)
Apr 18, 2024 1.600 1.790 1.480 1.490 237,451 -0.04(-2.61%)
Apr 17, 2024 1.590 1.680 1.500 1.530 120,088 -0.04(-2.55%)
Apr 16, 2024 1.580 1.640 1.500 1.570 718,709 -0.01(-0.63%)
Apr 15, 2024 1.620 1.650 1.520 1.580 127,996 -0.04(-2.47%)
Apr 12, 2024 1.600 1.750 1.500 1.620 596,002 +0.02(+1.25%)
Apr 11, 2024 1.550 1.730 1.510 1.600 817,488 +0.00(+0.00%)
Apr 10, 2024 1.580 1.770 1.540 1.600 1,074,438 -0.07(-4.19%)
Apr 09, 2024 1.690 1.790 1.650 1.670 243,110 -0.03(-1.76%)
Apr 08, 2024 1.710 1.800 1.650 1.700 975,994 +0.00(+0.00%)
Apr 05, 2024 1.780 1.785 1.700 1.700 67,350 -0.04(-2.30%)
Apr 04, 2024 1.820 1.930 1.710 1.740 150,853 -0.11(-5.95%)
Apr 03, 2024 1.780 1.880 1.720 1.850 157,760 +0.05(+2.78%)
Apr 02, 2024 1.780 1.870 1.735 1.800 132,047 -0.04(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.