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 (%)
Sep 30, 2024 1.990 1.990 1.720 1.840 433,794 -0.04(-2.13%)
Sep 27, 2024 1.820 1.930 1.760 1.880 300,873 +0.07(+3.87%)
Sep 26, 2024 1.700 1.820 1.670 1.810 337,906 +0.08(+4.62%)
Sep 25, 2024 1.690 1.750 1.610 1.730 432,299 +0.02(+1.17%)
Sep 24, 2024 1.650 1.730 1.580 1.710 625,351 +0.12(+7.55%)
Sep 23, 2024 1.700 1.720 1.580 1.590 331,061 -0.07(-4.22%)
Sep 20, 2024 1.710 1.720 1.610 1.660 1,123,660 -0.07(-4.05%)
Sep 19, 2024 1.710 1.790 1.695 1.730 309,966 +0.10(+6.13%)
Sep 18, 2024 1.750 1.750 1.630 1.630 326,157 -0.03(-1.81%)
Sep 17, 2024 1.750 1.776 1.620 1.660 630,583 -0.05(-2.92%)
Sep 16, 2024 1.750 1.862 1.610 1.710 558,778 +0.06(+3.64%)
Sep 13, 2024 1.590 1.650 1.520 1.650 254,163 +0.11(+7.14%)
Sep 12, 2024 1.500 1.561 1.500 1.540 167,002 +0.04(+2.67%)
Sep 11, 2024 1.570 1.580 1.500 1.500 204,337 -0.08(-5.06%)
Sep 10, 2024 1.640 1.650 1.520 1.580 273,687 -0.01(-0.63%)
Sep 09, 2024 1.420 1.640 1.420 1.590 387,720 +0.16(+11.19%)
Sep 06, 2024 1.500 1.500 1.430 1.430 265,583 -0.06(-4.03%)
Sep 05, 2024 1.540 1.610 1.480 1.490 728,258 -0.05(-3.25%)
Sep 04, 2024 1.510 1.590 1.495 1.540 372,952 +0.03(+1.99%)
Sep 03, 2024 1.590 1.796 1.490 1.510 1,100,845 -0.07(-4.43%)
Aug 30, 2024 1.440 1.630 1.440 1.580 1,007,894 +0.22(+16.18%)
Aug 29, 2024 1.280 1.400 1.250 1.360 582,535 +0.17(+14.29%)
Aug 28, 2024 1.250 1.290 1.190 1.190 162,971 -0.07(-5.56%)
Aug 27, 2024 1.300 1.325 1.260 1.260 98,393 -0.06(-4.55%)
Aug 26, 2024 1.280 1.330 1.200 1.320 654,142 +0.06(+4.76%)
Aug 23, 2024 1.240 1.261 1.195 1.260 327,639 +0.07(+5.88%)
Aug 22, 2024 1.210 1.210 1.180 1.190 111,363 +0.00(+0.00%)
Aug 21, 2024 1.190 1.190 1.150 1.190 111,320 +0.02(+1.71%)
Aug 20, 2024 1.190 1.200 1.150 1.170 217,619 -0.02(-1.68%)
Aug 19, 2024 1.170 1.210 1.170 1.190 206,147 +0.03(+2.59%)
Aug 16, 2024 1.200 1.210 1.150 1.160 174,793 +0.00(+0.00%)
Aug 15, 2024 1.180 1.220 1.160 1.160 283,974 +0.02(+1.75%)
Aug 14, 2024 1.220 1.229 1.140 1.140 459,843 -0.06(-5.00%)
Aug 13, 2024 1.170 1.240 1.145 1.200 603,367 +0.07(+6.19%)
Aug 12, 2024 1.120 1.200 1.120 1.130 549,737 +0.04(+3.67%)
Aug 09, 2024 1.070 1.180 1.070 1.090 578,307 +0.08(+7.92%)
Aug 08, 2024 1.050 1.050 0.9800 1.010 517,971 +0.11(+12.22%)
Aug 07, 2024 1.060 1.070 0.8925 0.9000 373,874 -0.06(-6.52%)
Aug 06, 2024 0.9400 0.9845 0.8801 0.9628 146,831 +0.04(+3.86%)
Aug 05, 2024 0.8741 1.030 0.8741 0.9270 676,609 -0.07(-6.88%)
Aug 02, 2024 1.020 1.080 0.9900 0.9955 260,751 -0.00(-0.06%)
Aug 01, 2024 1.040 1.059 0.9700 0.9961 1,450,534 -0.03(-3.29%)
Jul 31, 2024 1.140 1.140 1.000 1.030 296,568 -0.11(-9.65%)
Jul 30, 2024 1.110 1.190 1.080 1.140 298,038 +0.05(+4.59%)
Jul 29, 2024 1.070 1.140 1.000 1.090 945,149 +0.01(+0.93%)
Jul 26, 2024 1.080 1.098 1.000 1.080 640,438 +0.03(+2.86%)
Jul 25, 2024 0.9700 1.070 0.9300 1.050 253,489 +0.10(+9.96%)
Jul 24, 2024 1.020 1.040 0.9230 0.9549 242,381 -0.08(-7.29%)
Jul 23, 2024 1.000 1.030 0.9500 1.030 340,424 +0.03(+3.00%)
Jul 22, 2024 0.9628 1.060 0.9628 1.000 264,016 +0.06(+6.75%)
Jul 19, 2024 0.9700 1.040 0.9301 0.9368 176,081 -0.02(-2.42%)
Jul 18, 2024 1.020 1.050 0.9520 0.9600 103,177 -0.07(-6.80%)
Jul 17, 2024 1.050 1.100 0.9896 1.030 254,195 -0.02(-1.90%)
Jul 16, 2024 1.040 1.120 1.029 1.050 368,253 +0.04(+3.96%)
Jul 15, 2024 1.060 1.110 0.9629 1.010 907,697 -0.07(-6.48%)
Jul 12, 2024 1.050 1.120 1.020 1.080 311,872 +0.04(+3.85%)
Jul 11, 2024 0.9700 1.050 0.9401 1.040 280,483 +0.09(+9.23%)
Jul 10, 2024 0.9030 0.9767 0.9000 0.9521 107,246 +0.09(+9.94%)
Jul 09, 2024 0.8436 0.9000 0.8270 0.8660 142,180 +0.01(+0.70%)
Jul 08, 2024 0.8230 0.8600 0.8180 0.8600 268,276 +0.06(+7.50%)
Jul 05, 2024 0.8200 0.8700 0.7650 0.8000 475,017 -0.02(-2.44%)
Jul 03, 2024 0.9000 0.9300 0.8000 0.8200 324,309 -0.06(-6.82%)
Jul 02, 2024 0.9500 1.000 0.8694 0.8800 289,856 -0.07(-6.93%)
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.