Australia markets closed

Compass Therapeutics, Inc. (CMPX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.1100-0.0500 (-4.31%)
At close: 04:00PM EDT
1.1500 +0.04 (+3.60%)
After hours: 07:36PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241.14001.20001.06001.11001.1100310,600
13 June 20241.20001.24501.10001.16001.1600341,500
12 June 20241.23001.29001.19001.20001.2000596,200
11 June 20241.21001.25001.18001.22001.2200443,400
10 June 20241.35001.35001.21001.21001.2100268,500
07 June 20241.30001.34001.28001.31001.310078,500
06 June 20241.30001.40001.30001.31001.3100164,600
05 June 20241.36001.38001.26001.29001.2900459,800
04 June 20241.35001.38001.34001.34001.3400233,700
03 June 20241.43001.46001.33001.36001.3600532,800
31 May 20241.39001.49001.38101.41001.4100160,200
30 May 20241.49001.52001.35001.36001.3600209,900
29 May 20241.44001.53001.43001.47001.4700215,900
28 May 20241.47001.57001.47001.53001.5300143,100
24 May 20241.52001.52001.46001.47001.4700108,500
23 May 20241.54001.60001.47501.49501.4950170,500
22 May 20241.60001.60001.53001.56001.5600100,800
21 May 20241.60001.61701.52001.60001.6000137,200
20 May 20241.59001.63001.56001.60001.600099,300
17 May 20241.65001.65001.59001.60001.6000181,400
16 May 20241.56001.61001.56001.60001.6000301,600
15 May 20241.65001.69001.54001.54001.5400684,200
14 May 20241.52001.63501.52001.61501.6150371,600
13 May 20241.71001.71001.41001.56001.5600258,100
10 May 20241.59001.64001.49001.60001.6000254,300
09 May 20241.56001.61001.52001.59001.5900138,500
08 May 20241.66001.68001.57001.58001.5800114,400
07 May 20241.70001.73001.65001.68001.6800257,700
06 May 20241.70001.75001.67501.70001.7000289,300
03 May 20241.77001.79001.68001.70001.7000465,100
02 May 20241.67001.69001.62001.65001.6500475,500
01 May 20241.46001.61001.44001.57001.5700273,000
30 Apr 20241.45001.47001.41001.44001.4400103,000
29 Apr 20241.47001.50001.40001.46001.460082,500
26 Apr 20241.51001.51001.40001.45001.450065,700
25 Apr 20241.42001.48001.33001.48001.4800468,600
24 Apr 20241.56001.59001.44001.48001.4800147,800
23 Apr 20241.49001.56001.48001.52001.520072,100
22 Apr 20241.51001.54001.44001.49001.4900106,500
19 Apr 20241.47001.58301.41001.47001.4700232,100
18 Apr 20241.60001.79001.48001.49001.4900237,500
17 Apr 20241.59001.68001.50001.53001.5300120,100
16 Apr 20241.58001.64001.50001.57001.5700718,700
15 Apr 20241.62001.65001.52001.58001.5800127,900
12 Apr 20241.60001.75001.50001.62001.6200596,000
11 Apr 20241.55001.73001.51101.60001.6000817,500
10 Apr 20241.58001.77001.54001.60001.60001,074,400
09 Apr 20241.69001.79001.65001.67001.6700243,100
08 Apr 20241.71001.80001.65001.70001.7000976,000
05 Apr 20241.78001.78501.70001.70001.700067,400
04 Apr 20241.82001.93001.71001.74001.7400150,900
03 Apr 20241.78001.88001.72101.85001.8500157,700
02 Apr 20241.78001.87001.73501.80001.8000132,000
01 Apr 20241.98001.98001.75001.84001.8400591,900
28 Mar 20242.00002.04001.95101.98001.9800176,700
27 Mar 20242.01502.05001.95002.05002.0500145,900
26 Mar 20242.12002.20901.97001.98001.9800137,900
25 Mar 20242.19002.24002.03002.05002.0500187,200
22 Mar 20242.28002.28002.08002.13002.1300217,900
21 Mar 20242.18002.25002.11002.24002.2400336,300
20 Mar 20242.12002.16001.96002.12002.1200741,700
19 Mar 20242.22002.28002.11302.14002.1400618,000
18 Mar 20242.25002.28502.12002.25002.2500396,300
15 Mar 20241.92002.34001.92002.29002.2900696,000
14 Mar 20242.16002.16001.91001.94001.9400351,700
13 Mar 20242.23002.23602.05002.19002.1900497,100
12 Mar 20242.00002.14001.99002.07002.0700225,800
11 Mar 20241.94002.14001.94002.00002.0000440,100
08 Mar 20241.98002.00001.93301.96001.9600189,300
07 Mar 20241.99002.00001.81001.92001.9200404,300
06 Mar 20241.84001.98601.84001.96001.9600208,800
05 Mar 20241.98001.98001.76001.83001.8300141,500
04 Mar 20241.92002.05101.85001.98001.9800284,800
01 Mar 20241.82001.94401.77001.90001.9000234,100
29 Feb 20241.83001.85001.68001.78001.7800216,000
28 Feb 20241.76001.85001.74001.74001.7400162,700
27 Feb 20241.94001.98001.73001.76001.76003,028,500
26 Feb 20241.82001.95001.82001.90001.9000125,700
23 Feb 20241.71001.81001.67001.79001.790095,700
22 Feb 20241.78001.84001.67001.70001.7000132,200
21 Feb 20241.83001.86001.71101.80001.8000150,000
20 Feb 20241.89001.92001.84001.85001.8500354,900
16 Feb 20241.76001.94001.68001.89001.8900423,000
15 Feb 20241.60001.76001.58001.76001.7600323,800
14 Feb 20241.56001.61001.46001.58001.5800250,000
13 Feb 20241.49001.57001.42001.46001.4600284,200
12 Feb 20241.60001.85001.59001.62001.6200664,800
09 Feb 20241.47001.62001.44001.57001.5700356,400
08 Feb 20241.39001.51001.32001.45001.4500325,500
07 Feb 20241.44001.44001.33001.34001.3400310,400
06 Feb 20241.19001.38001.16401.36001.3600678,200
05 Feb 20241.20001.26001.15001.20001.2000461,500
02 Feb 20241.23001.28001.18001.22001.2200244,800
01 Feb 20241.31001.32801.22001.25001.2500414,300
31 Jan 20241.39001.41001.29001.30001.3000267,400
30 Jan 20241.41001.44001.36001.40001.4000256,600
29 Jan 20241.41001.45001.33001.44001.4400383,500
26 Jan 20241.45001.45001.38001.39001.3900206,700
25 Jan 20241.42001.45001.38501.45001.4500130,400
24 Jan 20241.44001.45001.36001.38501.3850112,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...