Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Compass Therapeutics Inc (NQ: CMPX )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2023 3.920 3.960 3.770 3.790 1,303,327 -0.14(-3.56%)
Feb 27, 2023 3.970 3.980 3.810 3.930 228,139 +0.12(+3.15%)
Feb 24, 2023 3.860 4.000 3.760 3.810 242,321 -0.13(-3.30%)
Feb 23, 2023 3.890 3.965 3.850 3.940 456,625 +0.06(+1.55%)
Feb 22, 2023 3.810 3.950 3.720 3.880 318,399 +0.08(+2.11%)
Feb 21, 2023 3.960 3.969 3.790 3.800 239,909 -0.15(-3.80%)
Feb 17, 2023 3.930 4.010 3.800 3.950 375,681 +0.11(+2.86%)
Feb 16, 2023 3.950 4.030 3.810 3.840 232,365 -0.14(-3.52%)
Feb 15, 2023 3.710 4.020 3.710 3.980 497,983 +0.23(+6.13%)
Feb 14, 2023 3.780 3.875 3.630 3.750 602,455 -0.05(-1.32%)
Feb 13, 2023 3.830 3.870 3.720 3.800 403,873 -0.02(-0.52%)
Feb 10, 2023 3.880 3.880 3.740 3.820 360,697 -0.01(-0.26%)
Feb 09, 2023 3.930 3.980 3.770 3.830 471,886 -0.10(-2.54%)
Feb 08, 2023 3.960 3.980 3.885 3.930 356,871 -0.02(-0.51%)
Feb 07, 2023 3.890 3.980 3.890 3.950 448,974 +0.01(+0.25%)
Feb 06, 2023 3.970 4.010 3.810 3.940 353,494 -0.01(-0.25%)
Feb 03, 2023 4.060 4.100 3.890 3.950 1,307,890 -0.02(-0.50%)
Feb 02, 2023 4.180 4.235 3.890 3.970 650,381 -0.02(-0.50%)
Feb 01, 2023 3.980 4.010 3.880 3.990 390,014 -0.01(-0.25%)
Jan 31, 2023 4.050 4.130 3.880 4.000 523,430 +0.15(+3.90%)
Jan 30, 2023 3.770 3.950 3.680 3.850 340,628 -0.09(-2.28%)
Jan 27, 2023 4.060 4.170 3.920 3.940 367,036 -0.01(-0.25%)
Jan 26, 2023 4.210 4.350 3.890 3.950 268,922 -0.26(-6.18%)
Jan 25, 2023 4.140 4.500 4.040 4.210 289,678 +0.00(+0.00%)
Jan 24, 2023 3.970 4.605 3.970 4.210 728,735 +0.40(+10.50%)
Jan 23, 2023 3.760 3.980 3.550 3.810 1,376,663 +0.11(+2.97%)
Jan 20, 2023 3.880 3.880 3.200 3.700 1,213,208 -0.05(-1.33%)
Jan 19, 2023 4.170 4.310 3.720 3.750 270,080 -0.46(-10.93%)
Jan 18, 2023 5.030 5.030 4.200 4.210 334,402 -0.79(-15.80%)
Jan 17, 2023 5.270 5.270 4.990 5.000 236,129 -0.19(-3.66%)
Jan 13, 2023 5.000 5.280 4.800 5.190 139,487 +0.18(+3.59%)
Jan 12, 2023 5.320 5.410 5.010 5.010 131,074 -0.25(-4.75%)
Jan 11, 2023 5.500 5.550 5.240 5.260 229,680 -0.22(-4.01%)
Jan 10, 2023 5.200 5.500 5.030 5.480 177,799 +0.33(+6.41%)
Jan 09, 2023 5.200 5.250 5.088 5.150 168,806 -0.01(-0.19%)
Jan 06, 2023 5.170 5.430 5.040 5.160 179,228 +0.05(+0.98%)
Jan 05, 2023 5.080 5.240 5.020 5.110 103,791 +0.04(+0.79%)
Jan 04, 2023 5.330 5.370 4.970 5.070 120,560 -0.08(-1.55%)
Jan 03, 2023 5.090 5.360 5.090 5.150 231,253 +0.12(+2.39%)
Dec 30, 2022 4.950 5.150 4.900 5.030 130,693 +0.03(+0.60%)
Dec 29, 2022 4.910 5.200 4.850 5.000 193,079 +0.12(+2.46%)
Dec 28, 2022 5.250 5.350 4.820 4.880 256,593 -0.44(-8.27%)
Dec 27, 2022 5.400 5.610 5.145 5.320 380,015 -0.09(-1.66%)
Dec 23, 2022 5.300 5.650 5.180 5.410 468,238 +0.15(+2.85%)
Dec 22, 2022 5.150 5.550 5.090 5.260 172,761 +0.12(+2.33%)
Dec 21, 2022 4.770 5.400 4.400 5.140 497,238 +0.35(+7.31%)
Dec 20, 2022 4.650 4.870 4.340 4.790 672,751 +0.09(+1.91%)
Dec 19, 2022 4.570 4.700 4.415 4.700 490,273 +0.09(+1.95%)
Dec 16, 2022 4.660 4.660 4.350 4.610 1,365,713 +0.12(+2.67%)
Dec 15, 2022 4.410 4.510 4.000 4.490 285,462 +0.01(+0.22%)
Dec 14, 2022 4.450 4.530 4.260 4.480 205,377 +0.04(+0.90%)
Dec 13, 2022 4.500 4.640 4.370 4.440 86,791 +0.08(+1.83%)
Dec 12, 2022 4.460 4.500 4.300 4.360 112,588 +0.05(+1.16%)
Dec 09, 2022 4.670 4.800 4.260 4.310 81,016 -0.40(-8.49%)
Dec 08, 2022 4.550 5.000 4.500 4.710 138,684 +0.21(+4.67%)
Dec 07, 2022 4.650 4.700 4.390 4.500 138,397 -0.15(-3.23%)
Dec 06, 2022 4.490 4.940 4.210 4.650 157,559 +0.12(+2.65%)
Dec 05, 2022 4.760 5.000 4.270 4.530 202,047 -0.41(-8.30%)
Dec 02, 2022 4.620 5.065 4.572 4.940 299,501 +0.34(+7.39%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.