CKPT - Checkpoint Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.86001.98001.77001.81001.8100211,200
Jan 16, 20201.76001.86001.70001.83001.8300294,300
Jan 15, 20201.68001.75001.67001.70001.7000104,100
Jan 14, 20201.63001.79001.60001.70001.7000459,300
Jan 13, 20201.85001.87001.56001.61001.6100318,900
Jan 10, 20201.55001.68001.41001.68001.6800519,300
Jan 09, 20201.68001.68001.54001.57001.5700306,900
Jan 08, 20201.52001.68001.44701.63001.6300291,100
Jan 07, 20201.58001.60401.45001.52001.5200247,700
Jan 06, 20201.63001.70001.58001.60001.6000137,600
Jan 03, 20201.70001.79701.59001.62001.6200318,800
Jan 02, 20201.74001.88001.61001.69001.6900163,400
Dec 31, 20191.67001.79001.60001.72001.7200494,700
Dec 30, 20191.62001.79001.59001.67001.6700421,300
Dec 27, 20191.50001.66001.50001.61001.6100759,500
Dec 26, 20191.38001.67001.37001.53001.5300834,200
Dec 24, 20191.35001.40001.31001.38001.3800116,100
Dec 23, 20191.40001.40001.25501.35001.3500586,400
Dec 20, 20191.27001.39001.24001.39001.3900383,600
Dec 19, 20191.24001.29001.22001.27001.2700145,500
Dec 18, 20191.24001.29001.21001.23001.2300137,700
Dec 17, 20191.28001.28001.22501.24001.240094,500
Dec 16, 20191.28001.30001.20001.28001.2800220,700
Dec 13, 20191.27001.29001.22001.27001.2700113,300
Dec 12, 20191.17001.30001.16001.27001.2700222,400
Dec 11, 20191.23001.25001.13001.18001.1800284,600
Dec 10, 20191.30001.30001.12001.22001.2200489,400
Dec 09, 20191.26001.32001.24701.25001.2500137,200
Dec 06, 20191.23001.27001.22001.26001.2600149,700
Dec 05, 20191.26001.32001.20001.21001.2100106,100
Dec 04, 20191.20001.29001.19301.26001.2600223,600
Dec 03, 20191.24001.28001.15001.20001.2000370,300
Dec 02, 20191.35001.37001.17401.18001.1800328,600
Nov 29, 20191.33001.39001.32001.32001.3200432,200
Nov 27, 20191.36001.40001.35001.37001.3700310,500
Nov 26, 20191.40001.40001.35501.37001.3700331,500
Nov 25, 20191.38001.43001.35001.38001.3800618,300
Nov 22, 20191.39001.43001.35001.40001.4000292,600
Nov 21, 20191.34001.42001.29901.36001.3600651,800
Nov 20, 20191.30001.33001.25501.30001.30001,720,600
Nov 19, 20191.67001.79001.52001.53001.5300146,700
Nov 18, 20191.81001.82901.50001.62001.620063,900
Nov 15, 20191.79001.82001.73001.79001.790021,900
Nov 14, 20191.73001.77701.72001.75001.750021,800
Nov 13, 20191.78001.81001.73001.74001.740032,900
Nov 12, 20191.82001.88001.78001.81001.810015,500
Nov 11, 20191.83001.90001.77001.82001.820046,300
Nov 08, 20191.90001.98001.75001.78001.780065,500
Nov 07, 20191.95001.97001.86001.90001.900065,600
Nov 06, 20191.92001.95001.80001.89001.890043,200
Nov 05, 20191.97001.99001.88001.91001.910030,500
Nov 04, 20192.06002.06001.95001.96001.960079,400
Nov 01, 20191.98002.10001.98002.04002.040048,800
Oct 31, 20191.99002.00001.95001.95001.950016,300
Oct 30, 20191.96002.02001.86002.02002.020027,800
Oct 29, 20191.79002.03001.79001.98001.980067,700
Oct 28, 20191.81001.84001.72001.81001.810025,200
Oct 25, 20191.88002.04001.70001.72001.720080,600
Oct 24, 20191.96801.99001.84001.87001.870037,800
Oct 23, 20192.01002.06001.92001.93001.930033,200
Oct 22, 20191.99002.01001.95001.98001.980014,300
Oct 21, 20191.93002.04201.87002.00002.000021,500
Oct 18, 20191.99002.02001.83001.89001.890067,400
Oct 17, 20192.03002.19001.89102.04002.040033,400
Oct 16, 20192.05002.10602.02002.04002.040011,700
Oct 15, 20192.03002.23002.00702.11002.110036,700
Oct 14, 20191.94002.08001.94002.03002.03009,600
Oct 11, 20191.94002.09001.92001.98001.980026,500
Oct 10, 20191.95001.99001.85001.89001.890031,800
Oct 09, 20192.00002.01001.85001.93001.930045,500
Oct 08, 20192.00002.07001.91002.04002.040047,500
Oct 07, 20192.09002.22002.01002.06002.060048,800
Oct 04, 20192.11002.20002.05002.15002.150053,500
Oct 03, 20192.15002.19502.03902.12002.120063,400
Oct 02, 20192.37002.46502.19002.22002.220072,100
Oct 01, 20192.49002.57002.37002.39002.3900159,700
Sep 30, 20192.54002.61002.43002.49002.4900103,400
Sep 27, 20192.49002.57002.35002.50002.5000155,000
Sep 26, 20192.36002.55002.29502.46502.4650137,900
Sep 25, 20192.37002.48002.31002.38002.380064,200
Sep 24, 20192.45002.57002.34002.34002.3400131,000
Sep 23, 20192.24002.54002.24002.35002.3500103,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...