NasdaqCM - Nasdaq Real Time Price • USD
Compass Therapeutics, Inc. (CMPX)
As of 12:19 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.5100 | 1.5100 | 1.4510 | 1.4800 | 1.4800 | 13,927 |
Apr 25, 2024 | 1.4200 | 1.4800 | 1.3300 | 1.4800 | 1.4800 | 467,300 |
Apr 24, 2024 | 1.5600 | 1.5900 | 1.4400 | 1.4800 | 1.4800 | 147,800 |
Apr 23, 2024 | 1.4900 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 72,100 |
Apr 22, 2024 | 1.5100 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 106,500 |
Apr 19, 2024 | 1.4700 | 1.5830 | 1.4100 | 1.4700 | 1.4700 | 232,100 |
Apr 18, 2024 | 1.6000 | 1.7900 | 1.4800 | 1.4900 | 1.4900 | 237,500 |
Apr 17, 2024 | 1.5900 | 1.6800 | 1.5000 | 1.5300 | 1.5300 | 120,100 |
Apr 16, 2024 | 1.5800 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 718,700 |
Apr 15, 2024 | 1.6200 | 1.6500 | 1.5200 | 1.5800 | 1.5800 | 127,900 |
Apr 12, 2024 | 1.6000 | 1.7500 | 1.5000 | 1.6200 | 1.6200 | 596,000 |
Apr 11, 2024 | 1.5500 | 1.7300 | 1.5110 | 1.6000 | 1.6000 | 817,500 |
Apr 10, 2024 | 1.5800 | 1.7700 | 1.5400 | 1.6000 | 1.6000 | 1,074,400 |
Apr 9, 2024 | 1.6900 | 1.7900 | 1.6500 | 1.6700 | 1.6700 | 243,100 |
Apr 8, 2024 | 1.7100 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 976,000 |
Apr 5, 2024 | 1.7800 | 1.7850 | 1.7000 | 1.7000 | 1.7000 | 67,400 |
Apr 4, 2024 | 1.8200 | 1.9300 | 1.7100 | 1.7400 | 1.7400 | 150,900 |
Apr 3, 2024 | 1.7800 | 1.8800 | 1.7210 | 1.8500 | 1.8500 | 157,700 |
Apr 2, 2024 | 1.7800 | 1.8700 | 1.7350 | 1.8000 | 1.8000 | 132,000 |
Apr 1, 2024 | 1.9800 | 1.9800 | 1.7500 | 1.8400 | 1.8400 | 591,900 |
Mar 28, 2024 | 2.0000 | 2.0400 | 1.9510 | 1.9800 | 1.9800 | 176,700 |
Mar 27, 2024 | 2.0150 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 145,900 |
Mar 26, 2024 | 2.1200 | 2.2090 | 1.9700 | 1.9800 | 1.9800 | 137,900 |
Mar 25, 2024 | 2.1900 | 2.2400 | 2.0300 | 2.0500 | 2.0500 | 187,200 |
Mar 22, 2024 | 2.2800 | 2.2800 | 2.0800 | 2.1300 | 2.1300 | 217,900 |
Mar 21, 2024 | 2.1800 | 2.2500 | 2.1100 | 2.2400 | 2.2400 | 336,300 |
Mar 20, 2024 | 2.1200 | 2.1600 | 1.9600 | 2.1200 | 2.1200 | 741,700 |
Mar 19, 2024 | 2.2200 | 2.2800 | 2.1130 | 2.1400 | 2.1400 | 618,000 |
Mar 18, 2024 | 2.2500 | 2.2850 | 2.1200 | 2.2500 | 2.2500 | 396,300 |
Mar 15, 2024 | 1.9200 | 2.3400 | 1.9200 | 2.2900 | 2.2900 | 696,000 |
Mar 14, 2024 | 2.1600 | 2.1600 | 1.9100 | 1.9400 | 1.9400 | 351,700 |
Mar 13, 2024 | 2.2300 | 2.2360 | 2.0500 | 2.1900 | 2.1900 | 497,100 |
Mar 12, 2024 | 2.0000 | 2.1400 | 1.9900 | 2.0700 | 2.0700 | 225,800 |
Mar 11, 2024 | 1.9400 | 2.1400 | 1.9400 | 2.0000 | 2.0000 | 440,100 |
Mar 8, 2024 | 1.9800 | 2.0000 | 1.9330 | 1.9600 | 1.9600 | 189,300 |
Mar 7, 2024 | 1.9900 | 2.0000 | 1.8100 | 1.9200 | 1.9200 | 404,300 |
Mar 6, 2024 | 1.8400 | 1.9860 | 1.8400 | 1.9600 | 1.9600 | 208,800 |
Mar 5, 2024 | 1.9800 | 1.9800 | 1.7600 | 1.8300 | 1.8300 | 141,500 |
Mar 4, 2024 | 1.9200 | 2.0510 | 1.8500 | 1.9800 | 1.9800 | 284,800 |
Mar 1, 2024 | 1.8200 | 1.9440 | 1.7700 | 1.9000 | 1.9000 | 234,100 |
Feb 29, 2024 | 1.8300 | 1.8500 | 1.6800 | 1.7800 | 1.7800 | 216,000 |
Feb 28, 2024 | 1.7600 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 162,700 |
Feb 27, 2024 | 1.9400 | 1.9800 | 1.7300 | 1.7600 | 1.7600 | 3,028,500 |
Feb 26, 2024 | 1.8200 | 1.9500 | 1.8200 | 1.9000 | 1.9000 | 125,700 |
Feb 23, 2024 | 1.7100 | 1.8100 | 1.6700 | 1.7900 | 1.7900 | 95,700 |
Feb 22, 2024 | 1.7800 | 1.8400 | 1.6700 | 1.7000 | 1.7000 | 132,200 |
Feb 21, 2024 | 1.8300 | 1.8600 | 1.7110 | 1.8000 | 1.8000 | 150,000 |
Feb 20, 2024 | 1.8900 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 354,900 |
Feb 16, 2024 | 1.7600 | 1.9400 | 1.6800 | 1.8900 | 1.8900 | 423,000 |
Feb 15, 2024 | 1.6000 | 1.7600 | 1.5800 | 1.7600 | 1.7600 | 323,800 |
Feb 14, 2024 | 1.5600 | 1.6100 | 1.4600 | 1.5800 | 1.5800 | 250,000 |
Feb 13, 2024 | 1.4900 | 1.5700 | 1.4200 | 1.4600 | 1.4600 | 284,200 |
Feb 12, 2024 | 1.6000 | 1.8500 | 1.5900 | 1.6200 | 1.6200 | 664,800 |
Feb 9, 2024 | 1.4700 | 1.6200 | 1.4400 | 1.5700 | 1.5700 | 356,400 |
Feb 8, 2024 | 1.3900 | 1.5100 | 1.3200 | 1.4500 | 1.4500 | 325,500 |
Feb 7, 2024 | 1.4400 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 310,400 |
Feb 6, 2024 | 1.1900 | 1.3800 | 1.1640 | 1.3600 | 1.3600 | 678,200 |
Feb 5, 2024 | 1.2000 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 461,500 |
Feb 2, 2024 | 1.2300 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 244,800 |
Feb 1, 2024 | 1.3100 | 1.3280 | 1.2200 | 1.2500 | 1.2500 | 414,300 |
Jan 31, 2024 | 1.3900 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 267,400 |
Jan 30, 2024 | 1.4100 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 256,600 |
Jan 29, 2024 | 1.4100 | 1.4500 | 1.3300 | 1.4400 | 1.4400 | 383,500 |
Jan 26, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 206,700 |
Jan 25, 2024 | 1.4200 | 1.4500 | 1.3850 | 1.4500 | 1.4500 | 130,400 |
Jan 24, 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3850 | 1.3850 | 112,400 |
Jan 23, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 165,800 |
Jan 22, 2024 | 1.4900 | 1.4900 | 1.3600 | 1.4500 | 1.4500 | 1,238,700 |
Jan 19, 2024 | 1.4600 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 409,600 |
Jan 18, 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 169,300 |
Jan 17, 2024 | 1.5400 | 1.5400 | 1.4300 | 1.5000 | 1.5000 | 652,400 |
Jan 16, 2024 | 1.8000 | 1.8500 | 1.5600 | 1.5800 | 1.5800 | 276,300 |
Jan 12, 2024 | 1.8200 | 1.9250 | 1.8000 | 1.8100 | 1.8100 | 268,700 |
Jan 11, 2024 | 1.7900 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 235,700 |
Jan 10, 2024 | 1.9200 | 1.9600 | 1.7700 | 1.8200 | 1.8200 | 7,396,700 |
Jan 9, 2024 | 1.8800 | 2.0100 | 1.7400 | 1.9300 | 1.9300 | 568,800 |
Jan 8, 2024 | 1.6900 | 1.8800 | 1.6400 | 1.8100 | 1.8100 | 415,700 |
Jan 5, 2024 | 1.5500 | 1.7050 | 1.4700 | 1.6300 | 1.6300 | 448,600 |
Jan 4, 2024 | 1.4400 | 1.5950 | 1.4400 | 1.5500 | 1.5500 | 323,000 |
Jan 3, 2024 | 1.4700 | 1.5250 | 1.3900 | 1.4500 | 1.4500 | 700,400 |
Jan 2, 2024 | 1.5600 | 1.6000 | 1.4600 | 1.4800 | 1.4800 | 586,500 |
Dec 29, 2023 | 1.5000 | 1.6000 | 1.4650 | 1.5600 | 1.5600 | 335,800 |
Dec 28, 2023 | 1.5000 | 1.5550 | 1.3500 | 1.4900 | 1.4900 | 1,076,100 |
Dec 27, 2023 | 1.6200 | 1.6200 | 1.4400 | 1.5000 | 1.5000 | 437,000 |
Dec 26, 2023 | 1.6400 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 335,200 |
Dec 22, 2023 | 1.6400 | 1.7180 | 1.5800 | 1.6100 | 1.6100 | 738,500 |
Dec 21, 2023 | 1.6200 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 709,200 |
Dec 20, 2023 | 1.6000 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 251,200 |
Dec 19, 2023 | 1.5900 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 234,500 |
Dec 18, 2023 | 1.6100 | 1.6250 | 1.5300 | 1.5800 | 1.5800 | 195,400 |
Dec 15, 2023 | 1.7500 | 1.7800 | 1.5800 | 1.5900 | 1.5900 | 953,400 |
Dec 14, 2023 | 1.7000 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 1,053,500 |
Dec 13, 2023 | 1.5700 | 1.6600 | 1.5200 | 1.6300 | 1.6300 | 579,600 |
Dec 12, 2023 | 1.5800 | 1.6200 | 1.5400 | 1.5700 | 1.5700 | 154,000 |
Dec 11, 2023 | 1.7500 | 1.7700 | 1.5000 | 1.5900 | 1.5900 | 297,600 |
Dec 8, 2023 | 1.7200 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 225,600 |
Dec 7, 2023 | 1.7000 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 292,800 |
Dec 6, 2023 | 1.7200 | 1.7200 | 1.6850 | 1.7000 | 1.7000 | 291,800 |
Dec 5, 2023 | 1.7200 | 1.7500 | 1.6550 | 1.6900 | 1.6900 | 257,400 |
Dec 4, 2023 | 1.7200 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 245,200 |
Dec 1, 2023 | 1.6600 | 1.6900 | 1.5500 | 1.6900 | 1.6900 | 347,800 |
Nov 30, 2023 | 1.7200 | 1.7300 | 1.6400 | 1.6500 | 1.6500 | 1,577,700 |
Nov 29, 2023 | 1.6800 | 1.7380 | 1.6800 | 1.7200 | 1.7200 | 236,600 |
Nov 28, 2023 | 1.6700 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 183,000 |
Nov 27, 2023 | 1.7000 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 342,800 |
Nov 24, 2023 | 1.7200 | 1.7210 | 1.6800 | 1.7200 | 1.7200 | 108,900 |
Nov 22, 2023 | 1.7100 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 175,400 |
Nov 21, 2023 | 1.6600 | 1.7250 | 1.6200 | 1.6900 | 1.6900 | 301,000 |
Nov 20, 2023 | 1.6300 | 1.7400 | 1.5700 | 1.6900 | 1.6900 | 242,400 |
Nov 17, 2023 | 1.5100 | 1.7400 | 1.5050 | 1.5900 | 1.5900 | 871,300 |
Nov 16, 2023 | 1.5000 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 1,133,000 |
Nov 15, 2023 | 1.5400 | 1.5900 | 1.4600 | 1.4800 | 1.4800 | 343,300 |
Nov 14, 2023 | 1.5000 | 1.7150 | 1.5000 | 1.5300 | 1.5300 | 1,463,700 |
Nov 13, 2023 | 1.5500 | 1.6000 | 1.3900 | 1.4000 | 1.4000 | 322,000 |
Nov 10, 2023 | 1.6600 | 1.6600 | 1.5000 | 1.5500 | 1.5500 | 231,600 |
Nov 9, 2023 | 1.7600 | 1.7700 | 1.6100 | 1.6100 | 1.6100 | 203,300 |
Nov 8, 2023 | 1.7400 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 131,800 |
Nov 7, 2023 | 1.7600 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 95,500 |
Nov 6, 2023 | 1.8400 | 1.8500 | 1.7350 | 1.7600 | 1.7600 | 114,500 |
Nov 3, 2023 | 1.8400 | 1.9300 | 1.8200 | 1.8600 | 1.8600 | 316,000 |
Nov 2, 2023 | 1.7700 | 1.8600 | 1.7700 | 1.8400 | 1.8400 | 209,500 |
Nov 1, 2023 | 1.7800 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 125,700 |
Oct 31, 2023 | 1.7700 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 166,700 |
Oct 30, 2023 | 1.6700 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 138,900 |
Oct 27, 2023 | 1.7900 | 1.7900 | 1.6550 | 1.6900 | 1.6900 | 251,400 |
Oct 26, 2023 | 1.7900 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 157,000 |
Oct 25, 2023 | 1.7700 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 234,500 |
Oct 24, 2023 | 1.8800 | 1.8910 | 1.7600 | 1.7900 | 1.7900 | 119,800 |
Oct 23, 2023 | 1.9900 | 2.0000 | 1.8350 | 1.8500 | 1.8500 | 204,000 |
Oct 20, 2023 | 1.9500 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 264,200 |
Oct 19, 2023 | 1.9100 | 2.0000 | 1.8950 | 1.9300 | 1.9300 | 179,000 |
Oct 18, 2023 | 1.9700 | 1.9700 | 1.8500 | 1.9300 | 1.9300 | 1,302,400 |
Oct 17, 2023 | 1.9700 | 2.0100 | 1.9300 | 1.9800 | 1.9800 | 213,400 |
Oct 16, 2023 | 1.9400 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 179,800 |
Oct 13, 2023 | 1.8600 | 1.9500 | 1.8210 | 1.9100 | 1.9100 | 149,400 |
Oct 12, 2023 | 1.9700 | 2.0200 | 1.8500 | 1.8700 | 1.8700 | 179,600 |
Oct 11, 2023 | 1.9500 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 190,800 |
Oct 10, 2023 | 1.8500 | 2.0200 | 1.8400 | 1.9800 | 1.9800 | 1,191,500 |
Oct 9, 2023 | 1.9200 | 1.9300 | 1.8100 | 1.8300 | 1.8300 | 151,000 |
Oct 6, 2023 | 1.9600 | 1.9600 | 1.8900 | 1.9500 | 1.9500 | 187,600 |
Oct 5, 2023 | 1.9500 | 1.9900 | 1.9000 | 1.9800 | 1.9800 | 144,900 |
Oct 4, 2023 | 1.9300 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 164,400 |
Oct 3, 2023 | 1.9300 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 129,600 |
Oct 2, 2023 | 1.9500 | 1.9590 | 1.8600 | 1.9300 | 1.9300 | 182,200 |
Sep 29, 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 187,400 |
Sep 28, 2023 | 2.0400 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 144,800 |
Sep 27, 2023 | 2.0100 | 2.0350 | 1.9200 | 2.0000 | 2.0000 | 170,700 |
Sep 26, 2023 | 1.9800 | 2.0700 | 1.9800 | 1.9900 | 1.9900 | 251,500 |
Sep 25, 2023 | 1.9600 | 2.0700 | 1.9400 | 2.0200 | 2.0200 | 317,900 |
Sep 22, 2023 | 1.8800 | 1.9790 | 1.8600 | 1.9600 | 1.9600 | 340,800 |
Sep 21, 2023 | 1.9100 | 1.9150 | 1.8300 | 1.8700 | 1.8700 | 295,500 |
Sep 20, 2023 | 2.0000 | 2.1200 | 1.9000 | 1.9200 | 1.9200 | 207,200 |
Sep 19, 2023 | 2.0600 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 152,100 |
Sep 18, 2023 | 2.1300 | 2.1300 | 2.0350 | 2.0600 | 2.0600 | 215,600 |
Sep 15, 2023 | 2.1900 | 2.1900 | 2.0800 | 2.1300 | 2.1300 | 551,100 |
Sep 14, 2023 | 2.1700 | 2.2150 | 2.1200 | 2.1900 | 2.1900 | 197,600 |
Sep 13, 2023 | 2.2400 | 2.2800 | 2.1500 | 2.1700 | 2.1700 | 193,000 |
Sep 12, 2023 | 2.2700 | 2.3000 | 2.2350 | 2.2700 | 2.2700 | 120,000 |
Sep 11, 2023 | 2.2800 | 2.3300 | 2.2350 | 2.2600 | 2.2600 | 198,200 |
Sep 8, 2023 | 2.3100 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 155,400 |
Sep 7, 2023 | 2.3100 | 2.3150 | 2.2300 | 2.3000 | 2.3000 | 202,800 |
Sep 6, 2023 | 2.3400 | 2.3400 | 2.2300 | 2.3100 | 2.3100 | 149,100 |
Sep 5, 2023 | 2.3800 | 2.4300 | 2.2900 | 2.3300 | 2.3300 | 233,400 |
Sep 1, 2023 | 2.3500 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 106,200 |
Aug 31, 2023 | 2.4400 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 212,600 |
Aug 30, 2023 | 2.3600 | 2.5730 | 2.3600 | 2.4300 | 2.4300 | 87,400 |
Aug 29, 2023 | 2.3800 | 2.4500 | 2.3650 | 2.4400 | 2.4400 | 147,900 |
Aug 28, 2023 | 2.3900 | 2.4500 | 2.3600 | 2.3900 | 2.3900 | 87,200 |
Aug 25, 2023 | 2.4400 | 2.4550 | 2.3400 | 2.3700 | 2.3700 | 199,400 |
Aug 24, 2023 | 2.4900 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 149,000 |
Aug 23, 2023 | 2.4300 | 2.5200 | 2.4000 | 2.5100 | 2.5100 | 109,500 |
Aug 22, 2023 | 2.3800 | 2.4600 | 2.3250 | 2.4500 | 2.4500 | 139,900 |
Aug 21, 2023 | 2.4200 | 2.4200 | 2.3050 | 2.3600 | 2.3600 | 99,400 |
Aug 18, 2023 | 2.4100 | 2.4400 | 2.3500 | 2.3800 | 2.3800 | 193,900 |
Aug 17, 2023 | 2.4000 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 194,600 |
Aug 16, 2023 | 2.4900 | 2.5100 | 2.3800 | 2.4100 | 2.4100 | 163,200 |
Aug 15, 2023 | 2.5500 | 2.5550 | 2.4600 | 2.4700 | 2.4700 | 182,700 |
Aug 14, 2023 | 2.5600 | 2.5800 | 2.4400 | 2.5700 | 2.5700 | 209,300 |
Aug 11, 2023 | 2.5800 | 2.6500 | 2.5800 | 2.6000 | 2.6000 | 214,500 |
Aug 10, 2023 | 2.6400 | 2.6570 | 2.5550 | 2.5700 | 2.5700 | 215,100 |
Aug 9, 2023 | 2.4900 | 2.6600 | 2.4800 | 2.6300 | 2.6300 | 338,200 |
Aug 8, 2023 | 2.4400 | 2.5800 | 2.4300 | 2.4800 | 2.4800 | 254,900 |
Aug 7, 2023 | 2.6400 | 2.6400 | 2.3850 | 2.4300 | 2.4300 | 337,900 |
Aug 4, 2023 | 2.6800 | 2.7000 | 2.5200 | 2.5200 | 2.5200 | 221,200 |
Aug 3, 2023 | 2.5700 | 2.7150 | 2.5700 | 2.6600 | 2.6600 | 215,900 |
Aug 2, 2023 | 2.6300 | 2.6300 | 2.5100 | 2.6200 | 2.6200 | 288,800 |
Aug 1, 2023 | 2.8400 | 2.8500 | 2.6550 | 2.6800 | 2.6800 | 197,800 |
Jul 31, 2023 | 2.8000 | 3.0100 | 2.7950 | 2.8700 | 2.8700 | 575,300 |
Jul 28, 2023 | 2.5000 | 2.6900 | 2.5000 | 2.6700 | 2.6700 | 343,800 |
Jul 27, 2023 | 2.5700 | 2.5700 | 2.4700 | 2.4900 | 2.4900 | 247,100 |
Jul 26, 2023 | 2.5200 | 2.5850 | 2.5050 | 2.5600 | 2.5600 | 204,800 |
Jul 25, 2023 | 2.5100 | 2.6300 | 2.4900 | 2.5200 | 2.5200 | 362,300 |
Jul 24, 2023 | 2.6400 | 2.6900 | 2.4700 | 2.5100 | 2.5100 | 546,400 |
Jul 21, 2023 | 2.7200 | 2.7750 | 2.6000 | 2.6400 | 2.6400 | 425,600 |
Jul 20, 2023 | 2.6900 | 2.7450 | 2.6100 | 2.6900 | 2.6900 | 597,000 |
Jul 19, 2023 | 2.8200 | 2.8530 | 2.6600 | 2.6800 | 2.6800 | 487,500 |
Jul 18, 2023 | 2.9200 | 2.9200 | 2.7800 | 2.8200 | 2.8200 | 255,100 |
Jul 17, 2023 | 2.8700 | 2.9900 | 2.8600 | 2.9300 | 2.9300 | 242,100 |
Jul 14, 2023 | 2.8500 | 2.8900 | 2.7800 | 2.8700 | 2.8700 | 200,600 |
Jul 13, 2023 | 2.8200 | 2.8900 | 2.7900 | 2.8500 | 2.8500 | 364,300 |
Jul 12, 2023 | 2.9700 | 2.9800 | 2.8000 | 2.8400 | 2.8400 | 415,500 |
Jul 11, 2023 | 2.9300 | 2.9900 | 2.7400 | 2.8500 | 2.8500 | 526,300 |
Jul 10, 2023 | 2.9500 | 3.0400 | 2.8850 | 2.9700 | 2.9700 | 335,900 |
Jul 7, 2023 | 3.2000 | 3.2500 | 2.9120 | 2.9200 | 2.9200 | 331,900 |
Jul 6, 2023 | 3.2300 | 3.3100 | 3.1150 | 3.2000 | 3.2000 | 798,900 |
Jul 5, 2023 | 3.1500 | 3.2800 | 3.0800 | 3.2500 | 3.2500 | 495,800 |
Jul 3, 2023 | 3.1800 | 3.1800 | 3.0100 | 3.1200 | 3.1200 | 306,100 |
Jun 30, 2023 | 2.9800 | 3.2200 | 2.9700 | 3.1800 | 3.1800 | 893,700 |
Jun 29, 2023 | 2.9700 | 3.0700 | 2.9450 | 2.9800 | 2.9800 | 478,000 |
Jun 28, 2023 | 2.9800 | 3.0300 | 2.9150 | 3.0100 | 3.0100 | 791,600 |
Jun 27, 2023 | 3.2300 | 3.2300 | 2.9500 | 3.0000 | 3.0000 | 716,200 |
Jun 26, 2023 | 3.1100 | 3.1800 | 2.8300 | 3.1800 | 3.1800 | 717,000 |
Jun 23, 2023 | 3.2200 | 3.2800 | 3.0800 | 3.1500 | 3.1500 | 11,802,900 |
Jun 22, 2023 | 3.3900 | 3.4000 | 3.2000 | 3.2800 | 3.2800 | 535,400 |
Jun 21, 2023 | 3.2000 | 3.4200 | 3.1400 | 3.4000 | 3.4000 | 1,546,000 |
Jun 20, 2023 | 3.0400 | 3.4500 | 3.0400 | 3.3600 | 3.3600 | 557,900 |
Jun 16, 2023 | 3.2800 | 3.2800 | 2.9500 | 3.0900 | 3.0900 | 782,400 |
Jun 15, 2023 | 3.2000 | 3.3000 | 3.2000 | 3.2800 | 3.2800 | 284,200 |
Jun 14, 2023 | 3.2600 | 3.3400 | 3.2050 | 3.2200 | 3.2200 | 313,100 |
Jun 13, 2023 | 3.2400 | 3.3800 | 3.2400 | 3.2900 | 3.2900 | 300,400 |
Jun 12, 2023 | 3.2000 | 3.2600 | 3.1150 | 3.2400 | 3.2400 | 384,100 |
Jun 9, 2023 | 3.0500 | 3.1900 | 3.0000 | 3.1400 | 3.1400 | 360,600 |
Jun 8, 2023 | 3.1900 | 3.2900 | 3.0000 | 3.0300 | 3.0300 | 437,400 |
Jun 7, 2023 | 3.1100 | 3.2400 | 3.0500 | 3.2200 | 3.2200 | 176,400 |
Jun 6, 2023 | 3.0300 | 3.1400 | 2.9600 | 3.1100 | 3.1100 | 197,400 |
Jun 5, 2023 | 2.9300 | 3.0700 | 2.8800 | 3.0300 | 3.0300 | 211,100 |
Jun 2, 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9450 | 2.9450 | 391,800 |
Jun 1, 2023 | 2.8700 | 3.0500 | 2.8500 | 2.9600 | 2.9600 | 317,800 |
May 31, 2023 | 2.7900 | 2.9100 | 2.7700 | 2.9000 | 2.9000 | 664,600 |
May 30, 2023 | 3.0200 | 3.0600 | 2.6950 | 2.8100 | 2.8100 | 259,200 |
May 26, 2023 | 3.1300 | 3.2100 | 3.0300 | 3.0500 | 3.0500 | 256,600 |
May 25, 2023 | 3.2600 | 3.3000 | 3.0350 | 3.0900 | 3.0900 | 215,200 |
May 24, 2023 | 3.4400 | 3.4400 | 3.2100 | 3.2400 | 3.2400 | 178,900 |
May 23, 2023 | 3.4500 | 3.6200 | 3.3500 | 3.3600 | 3.3600 | 496,300 |
May 22, 2023 | 3.2100 | 3.4750 | 3.1900 | 3.4600 | 3.4600 | 947,200 |
May 19, 2023 | 3.0900 | 3.2300 | 3.0700 | 3.1700 | 3.1700 | 294,300 |
May 18, 2023 | 3.2300 | 3.2450 | 2.9900 | 3.0600 | 3.0600 | 272,600 |
May 17, 2023 | 3.3000 | 3.3100 | 3.2150 | 3.2400 | 3.2400 | 132,200 |
May 16, 2023 | 3.2700 | 3.3550 | 3.2250 | 3.2700 | 3.2700 | 148,600 |
May 15, 2023 | 3.3100 | 3.3500 | 3.2800 | 3.3200 | 3.3200 | 174,800 |
May 12, 2023 | 3.3000 | 3.3050 | 3.1300 | 3.2550 | 3.2550 | 270,100 |
May 11, 2023 | 3.4000 | 3.4400 | 3.2530 | 3.3000 | 3.3000 | 200,600 |
May 10, 2023 | 3.3800 | 3.4100 | 3.3000 | 3.3700 | 3.3700 | 179,400 |
May 9, 2023 | 3.4600 | 3.5620 | 3.2400 | 3.4000 | 3.4000 | 320,300 |
May 8, 2023 | 3.3400 | 3.4900 | 3.3200 | 3.4800 | 3.4800 | 296,500 |
May 5, 2023 | 3.0100 | 3.3300 | 2.9950 | 3.3100 | 3.3100 | 365,700 |
May 4, 2023 | 3.0100 | 3.0500 | 2.8700 | 2.9600 | 2.9600 | 187,700 |
May 3, 2023 | 2.9700 | 3.0800 | 2.8300 | 3.0000 | 3.0000 | 332,200 |
May 2, 2023 | 3.1500 | 3.1750 | 2.9250 | 2.9400 | 2.9400 | 211,400 |
May 1, 2023 | 3.0000 | 3.1500 | 2.9700 | 3.1200 | 3.1200 | 198,100 |
Apr 28, 2023 | 2.8100 | 3.0800 | 2.7850 | 3.0100 | 3.0100 | 240,700 |
Apr 27, 2023 | 2.7200 | 2.8100 | 2.6200 | 2.8100 | 2.8100 | 267,000 |
Apr 26, 2023 | 2.6100 | 2.7400 | 2.5850 | 2.7100 | 2.7100 | 354,400 |
Related Tickers
VOR Vor Biopharma Inc.
1.6800
-1.16%
ANTX AN2 Therapeutics, Inc.
2.3550
+3.29%
IKNA Ikena Oncology, Inc.
1.3000
-0.76%
LXEO Lexeo Therapeutics, Inc.
12.40
+1.97%
ACXP Acurx Pharmaceuticals, Inc.
1.9901
-1.48%
BOLT Bolt Biotherapeutics, Inc.
1.1500
0.00%
TNGX Tango Therapeutics, Inc.
7.45
+1.64%
IVA Inventiva S.A.
3.1900
+0.95%
RLYB Rallybio Corporation
1.6000
-3.01%
SILO Silo Pharma, Inc.
1.9100
+0.52%