Canada markets closed

Compass Therapeutics, Inc. (CMPX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7000+0.0500 (+3.03%)
At close: 04:00PM EDT
1.7000 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.77001.79001.68001.70001.7000461,559
May 02, 20241.67001.69001.62001.65001.6500475,500
May 01, 20241.46001.61001.44001.57001.5700273,000
Apr 30, 20241.45001.47001.41001.44001.4400103,000
Apr 29, 20241.47001.50001.40001.46001.460082,500
Apr 26, 20241.51001.51001.40001.45001.450065,700
Apr 25, 20241.42001.48001.33001.48001.4800468,600
Apr 24, 20241.56001.59001.44001.48001.4800147,800
Apr 23, 20241.49001.56001.48001.52001.520072,100
Apr 22, 20241.51001.54001.44001.49001.4900106,500
Apr 19, 20241.47001.58301.41001.47001.4700232,100
Apr 18, 20241.60001.79001.48001.49001.4900237,500
Apr 17, 20241.59001.68001.50001.53001.5300120,100
Apr 16, 20241.58001.64001.50001.57001.5700718,700
Apr 15, 20241.62001.65001.52001.58001.5800127,900
Apr 12, 20241.60001.75001.50001.62001.6200596,000
Apr 11, 20241.55001.73001.51101.60001.6000817,500
Apr 10, 20241.58001.77001.54001.60001.60001,074,400
Apr 09, 20241.69001.79001.65001.67001.6700243,100
Apr 08, 20241.71001.80001.65001.70001.7000976,000
Apr 05, 20241.78001.78501.70001.70001.700067,400
Apr 04, 20241.82001.93001.71001.74001.7400150,900
Apr 03, 20241.78001.88001.72101.85001.8500157,700
Apr 02, 20241.78001.87001.73501.80001.8000132,000
Apr 01, 20241.98001.98001.75001.84001.8400591,900
Mar 28, 20242.00002.04001.95101.98001.9800176,700
Mar 27, 20242.01502.05001.95002.05002.0500145,900
Mar 26, 20242.12002.20901.97001.98001.9800137,900
Mar 25, 20242.19002.24002.03002.05002.0500187,200
Mar 22, 20242.28002.28002.08002.13002.1300217,900
Mar 21, 20242.18002.25002.11002.24002.2400336,300
Mar 20, 20242.12002.16001.96002.12002.1200741,700
Mar 19, 20242.22002.28002.11302.14002.1400618,000
Mar 18, 20242.25002.28502.12002.25002.2500396,300
Mar 15, 20241.92002.34001.92002.29002.2900696,000
Mar 14, 20242.16002.16001.91001.94001.9400351,700
Mar 13, 20242.23002.23602.05002.19002.1900497,100
Mar 12, 20242.00002.14001.99002.07002.0700225,800
Mar 11, 20241.94002.14001.94002.00002.0000440,100
Mar 08, 20241.98002.00001.93301.96001.9600189,300
Mar 07, 20241.99002.00001.81001.92001.9200404,300
Mar 06, 20241.84001.98601.84001.96001.9600208,800
Mar 05, 20241.98001.98001.76001.83001.8300141,500
Mar 04, 20241.92002.05101.85001.98001.9800284,800
Mar 01, 20241.82001.94401.77001.90001.9000234,100
Feb 29, 20241.83001.85001.68001.78001.7800216,000
Feb 28, 20241.76001.85001.74001.74001.7400162,700
Feb 27, 20241.94001.98001.73001.76001.76003,028,500
Feb 26, 20241.82001.95001.82001.90001.9000125,700
Feb 23, 20241.71001.81001.67001.79001.790095,700
Feb 22, 20241.78001.84001.67001.70001.7000132,200
Feb 21, 20241.83001.86001.71101.80001.8000150,000
Feb 20, 20241.89001.92001.84001.85001.8500354,900
Feb 16, 20241.76001.94001.68001.89001.8900423,000
Feb 15, 20241.60001.76001.58001.76001.7600323,800
Feb 14, 20241.56001.61001.46001.58001.5800250,000
Feb 13, 20241.49001.57001.42001.46001.4600284,200
Feb 12, 20241.60001.85001.59001.62001.6200664,800
Feb 09, 20241.47001.62001.44001.57001.5700356,400
Feb 08, 20241.39001.51001.32001.45001.4500325,500
Feb 07, 20241.44001.44001.33001.34001.3400310,400
Feb 06, 20241.19001.38001.16401.36001.3600678,200
Feb 05, 20241.20001.26001.15001.20001.2000461,500
Feb 02, 20241.23001.28001.18001.22001.2200244,800
Feb 01, 20241.31001.32801.22001.25001.2500414,300
Jan 31, 20241.39001.41001.29001.30001.3000267,400
Jan 30, 20241.41001.44001.36001.40001.4000256,600
Jan 29, 20241.41001.45001.33001.44001.4400383,500
Jan 26, 20241.45001.45001.38001.39001.3900206,700
Jan 25, 20241.42001.45001.38501.45001.4500130,400
Jan 24, 20241.44001.45001.36001.38501.3850112,400
Jan 23, 20241.49001.49001.38001.44001.4400165,800
Jan 22, 20241.49001.49001.36001.45001.45001,238,700
Jan 19, 20241.46001.46001.33001.39001.3900409,600
Jan 18, 20241.54001.54001.42001.44001.4400169,300
Jan 17, 20241.54001.54001.43001.50001.5000652,400
Jan 16, 20241.80001.85001.56001.58001.5800276,300
Jan 12, 20241.82001.92501.80001.81001.8100268,700
Jan 11, 20241.79001.82001.76001.77001.7700235,700
Jan 10, 20241.92001.96001.77001.82001.82007,396,700
Jan 09, 20241.88002.01001.74001.93001.9300568,800
Jan 08, 20241.69001.88001.64001.81001.8100415,700
Jan 05, 20241.55001.70501.47001.63001.6300448,600
Jan 04, 20241.44001.59501.44001.55001.5500323,000
Jan 03, 20241.47001.52501.39001.45001.4500700,400
Jan 02, 20241.56001.60001.46001.48001.4800586,500
Dec 29, 20231.50001.60001.46501.56001.5600335,800
Dec 28, 20231.50001.55501.35001.49001.49001,076,100
Dec 27, 20231.62001.62001.44001.50001.5000437,000
Dec 26, 20231.64001.71001.58001.59001.5900335,200
Dec 22, 20231.64001.71801.58001.61001.6100738,500
Dec 21, 20231.62001.66001.59001.63001.6300709,200
Dec 20, 20231.60001.65001.57001.59001.5900251,200
Dec 19, 20231.59001.66001.59001.60001.6000234,500
Dec 18, 20231.61001.62501.53001.58001.5800195,400
Dec 15, 20231.75001.78001.58001.59001.5900953,400
Dec 14, 20231.70001.75001.64001.75001.75001,053,500
Dec 13, 20231.57001.66001.52001.63001.6300579,600
Dec 12, 20231.58001.62001.54001.57001.5700154,000
Dec 11, 20231.75001.77001.50001.59001.5900297,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...