CKPT - Checkpoint Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.18002.31002.15002.15002.1500216,000
Sep 19, 20192.41002.51002.18002.19002.190088,800
Sep 18, 20192.51002.55502.30002.36002.3600107,400
Sep 17, 20192.62002.71802.50002.50002.500042,500
Sep 16, 20192.84003.10002.62002.62002.620042,200
Sep 13, 20192.84002.97002.80002.84002.840035,300
Sep 12, 20193.09003.15002.71002.80002.800063,400
Sep 11, 20192.78003.09002.61303.06003.060039,300
Sep 10, 20192.75702.83502.62002.75002.750058,500
Sep 09, 20192.79002.92002.67002.71002.710019,700
Sep 06, 20193.09003.31002.57002.70002.700066,000
Sep 05, 20193.07003.16002.96003.07003.070030,600
Sep 04, 20193.08003.16002.99003.01003.010015,200
Sep 03, 20193.08003.21502.93003.03003.030069,400
Aug 30, 20193.20003.34002.92003.13003.130071,200
Aug 29, 20192.97003.26002.83003.17003.170089,700
Aug 28, 20192.63303.26002.63302.91002.910059,800
Aug 27, 20192.88003.34002.64002.73002.730040,600
Aug 26, 20193.03003.15002.81002.85002.850028,200
Aug 23, 20193.05003.05002.74002.98002.980061,500
Aug 22, 20193.03003.33003.00003.00003.000054,400
Aug 21, 20192.85003.22002.68003.00003.0000115,800
Aug 20, 20192.79002.85002.68002.81002.810025,700
Aug 19, 20192.75002.94002.71002.81002.810029,600
Aug 16, 20192.73002.75002.64002.75002.750024,400
Aug 15, 20192.47002.80002.26002.72002.720043,600
Aug 14, 20192.64002.83002.41102.48002.480064,000
Aug 13, 20192.44002.70002.14002.69002.690017,700
Aug 12, 20192.44002.52302.15002.51002.510027,400
Aug 09, 20192.49002.59002.45002.46002.460033,000
Aug 08, 20192.30002.57002.30002.49002.490037,500
Aug 07, 20192.32002.42102.18002.27002.270021,300
Aug 06, 20192.27002.43002.13002.35002.350025,100
Aug 05, 20192.37002.48002.10002.27002.270037,400
Aug 02, 20192.46002.47002.28002.41002.410020,600
Aug 01, 20192.61002.68002.25002.29002.290079,900
Jul 31, 20192.74002.89002.59002.63002.630037,800
Jul 30, 20192.60002.84002.58002.75002.750049,300
Jul 29, 20192.52002.71102.52002.62002.620038,500
Jul 26, 20192.60002.98002.50002.63002.6300107,000
Jul 25, 20192.68002.68002.57002.60002.600033,500
Jul 24, 20192.81002.81102.63002.71002.710035,200
Jul 23, 20192.81002.91002.60002.82002.820063,700
Jul 22, 20192.85002.85002.67002.78002.780024,200
Jul 19, 20192.77002.92002.75602.87002.870024,900
Jul 18, 20192.96003.10002.74602.83002.830047,700
Jul 17, 20192.82003.12502.69003.03003.030097,700
Jul 16, 20192.72002.97002.68002.85002.850069,400
Jul 15, 20192.86002.98002.65002.70002.700084,600
Jul 12, 20193.11003.11002.86002.90002.900079,400
Jul 11, 20193.08003.20003.03003.11003.1100130,400
Jul 10, 20193.08003.15003.01003.02003.020056,600
Jul 09, 20193.10003.42002.80003.08003.0800138,700
Jul 08, 20193.23003.31003.02003.11003.110041,900
Jul 05, 20193.32003.32003.00003.26003.260083,600
Jul 03, 20193.37003.41003.23003.36003.360061,300
Jul 02, 20193.24003.47003.24003.33003.3300303,700
Jul 01, 20193.05003.33003.00003.25003.2500247,800
Jun 28, 20193.23003.56003.03003.03003.03002,455,000
Jun 27, 20193.34003.43003.19003.25003.2500130,000
Jun 26, 20193.57003.68003.32003.35003.3500100,400
Jun 25, 20193.68003.73003.45503.55003.5500316,200
Jun 24, 20193.76003.97003.64003.70003.7000160,700
Jun 21, 20194.07504.32003.69003.89003.8900313,000
Jun 20, 20194.04904.27003.79004.17004.170087,300
Jun 19, 20194.23004.62003.98004.11004.110084,700
Jun 18, 20194.23004.64003.91004.23004.230072,600
Jun 17, 20194.73004.80004.07004.24004.2400128,300
Jun 14, 20194.44004.70004.17504.70004.700081,500
Jun 13, 20194.77004.87004.36004.37004.370063,600
Jun 12, 20194.02004.70003.79004.70004.7000132,200
Jun 11, 20194.69004.69004.28004.52004.5200112,300
Jun 10, 20194.19004.85004.19004.63004.6300141,900
Jun 07, 20194.30004.48003.99004.14004.140083,400
Jun 06, 20194.08004.33003.99504.24004.240086,100
Jun 05, 20193.92004.11003.86004.02004.020088,500
Jun 04, 20193.94004.24003.68003.87003.870061,800
Jun 03, 20194.05004.37003.75003.91003.910050,200
May 31, 20194.12004.25004.00004.01004.010057,900
May 30, 20194.21004.40004.16004.25004.250037,900
May 29, 20194.35004.35004.01504.11004.110084,700
May 28, 20194.18004.59004.07004.18004.180060,500
May 24, 20194.23004.81004.23004.35004.350052,000
May 23, 20194.35004.35004.05004.23004.230048,900
May 22, 20194.58004.58004.34004.42004.420062,400
May 21, 20194.36004.59504.36004.45004.450081,200
May 20, 20194.31004.48004.20004.38004.380088,200
May 17, 20194.57004.83004.24504.38004.380094,300
May 16, 20194.69004.82004.58004.63004.630051,400
May 15, 20194.85004.85004.61004.72004.7200126,000
May 14, 20195.00005.14504.74004.89004.8900164,900
May 13, 20194.88005.12004.62004.95004.9500138,100
May 10, 20194.70005.05004.48005.00005.0000268,800
May 09, 20194.79004.85004.50004.65004.6500165,700
May 08, 20194.73004.97004.70004.75004.7500113,000
May 07, 20194.65005.20004.49004.74004.7400375,700
May 06, 20194.12004.80004.12004.72004.7200388,100
May 03, 20194.09004.33004.00004.19004.190061,300
May 02, 20194.22004.31804.00004.03004.030093,500
May 01, 20194.14004.30004.00004.21004.2100194,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...