Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Checkmate Pharmaceuticals Inc (NQ: CMPI )

10.50 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 27, 2022 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 (%)
May 27, 2022 10.50 0 +0.02(+0.19%)
May 26, 2022 10.50 10.50 10.48 10.48 126,807 -0.01(-0.10%)
May 25, 2022 10.49 10.50 10.48 10.49 180,445 +0.00(+0.00%)
May 24, 2022 10.47 10.49 10.47 10.49 182,024 +0.00(+0.00%)
May 23, 2022 10.49 10.50 10.46 10.49 116,447 +0.03(+0.29%)
May 20, 2022 10.47 10.49 10.46 10.46 67,678 -0.01(-0.10%)
May 19, 2022 10.43 10.48 10.43 10.47 62,768 +0.02(+0.19%)
May 18, 2022 10.45 10.47 10.44 10.45 507,347 -0.02(-0.19%)
May 17, 2022 10.46 10.47 10.44 10.47 209,595 +0.01(+0.10%)
May 16, 2022 10.45 10.46 10.44 10.46 274,927 +0.02(+0.19%)
May 13, 2022 10.43 10.46 10.43 10.44 76,004 +0.01(+0.10%)
May 12, 2022 10.40 10.44 10.37 10.43 704,618 +0.06(+0.58%)
May 11, 2022 10.39 10.45 10.34 10.37 302,322 -0.02(-0.19%)
May 10, 2022 10.37 10.39 10.37 10.39 136,551 +0.01(+0.10%)
May 09, 2022 10.37 10.39 10.37 10.38 122,226 +0.00(+0.00%)
May 06, 2022 10.37 10.38 10.36 10.38 359,501 +0.01(+0.10%)
May 05, 2022 10.36 10.37 10.36 10.37 233,821 +0.00(+0.00%)
May 04, 2022 10.39 10.39 10.35 10.37 326,287 -0.02(-0.19%)
May 03, 2022 10.39 10.39 10.37 10.39 540,935 +0.00(+0.00%)
May 02, 2022 10.38 10.45 10.35 10.39 1,069,181 +0.01(+0.10%)
Apr 29, 2022 10.39 10.45 10.37 10.38 380,663 -0.01(-0.10%)
Apr 28, 2022 10.38 10.40 10.37 10.39 333,433 +0.00(+0.00%)
Apr 27, 2022 10.39 10.48 10.37 10.39 151,654 +0.00(+0.00%)
Apr 26, 2022 10.39 10.45 10.35 10.39 271,706 +0.01(+0.10%)
Apr 25, 2022 10.38 10.45 10.38 10.38 197,797 -0.01(-0.10%)
Apr 22, 2022 10.39 10.41 10.38 10.39 223,181 +0.00(+0.00%)
Apr 21, 2022 10.39 10.43 10.38 10.39 241,554 +0.00(+0.00%)
Apr 20, 2022 10.40 10.41 10.37 10.39 1,328,543 +0.04(+0.39%)
Apr 19, 2022 10.39 10.45 10.34 10.35 4,571,897 +7.94(+329.46%)
Apr 18, 2022 2.500 2.560 2.410 2.410 10,163 -0.13(-5.12%)
Apr 14, 2022 2.690 2.690 2.520 2.540 4,234 -0.12(-4.51%)
Apr 13, 2022 2.570 2.760 2.570 2.660 3,808 -0.01(-0.37%)
Apr 12, 2022 2.990 2.990 2.660 2.670 6,746 -0.13(-4.64%)
Apr 11, 2022 2.900 2.930 2.800 2.800 12,538 -0.11(-3.78%)
Apr 08, 2022 2.820 2.910 2.820 2.910 3,412 +0.05(+1.75%)
Apr 07, 2022 2.960 3.000 2.860 2.860 8,485 -0.11(-3.70%)
Apr 06, 2022 2.970 2.990 2.860 2.970 8,995 -0.03(-1.00%)
Apr 05, 2022 3.030 3.050 2.980 3.000 8,647 -0.05(-1.64%)
Apr 04, 2022 3.150 3.150 3.025 3.050 8,092 -0.05(-1.61%)
Apr 01, 2022 3.150 3.150 3.050 3.100 8,205 -0.09(-2.82%)
Mar 31, 2022 3.250 3.250 3.190 3.190 2,896 -0.03(-0.93%)
Mar 30, 2022 3.170 3.250 3.150 3.220 10,192 +0.01(+0.31%)
Mar 29, 2022 3.330 3.330 3.071 3.210 11,168 -0.04(-1.23%)
Mar 28, 2022 3.170 3.310 3.170 3.250 17,679 +0.15(+4.84%)
Mar 25, 2022 3.150 3.160 3.080 3.100 3,502 -0.05(-1.59%)
Mar 24, 2022 3.220 3.239 3.150 3.150 3,862 -0.03(-0.94%)
Mar 23, 2022 3.320 3.320 3.180 3.180 5,654 +0.00(+0.00%)
Mar 22, 2022 3.180 3.210 3.140 3.180 6,649 +0.06(+1.92%)
Mar 21, 2022 3.370 3.370 3.120 3.120 6,061 -0.03(-0.95%)
Mar 18, 2022 3.070 3.250 3.060 3.150 20,395 +0.08(+2.61%)
Mar 17, 2022 3.180 3.180 2.960 3.070 27,700 -0.09(-2.85%)
Mar 16, 2022 3.230 3.390 3.000 3.160 31,026 -0.12(-3.66%)
Mar 15, 2022 3.320 3.320 3.130 3.280 1,999 +0.17(+5.47%)
Mar 14, 2022 3.360 3.390 3.110 3.110 2,234 -0.23(-6.89%)
Mar 11, 2022 3.420 3.430 3.170 3.340 5,887 -0.07(-2.05%)
Mar 10, 2022 3.280 3.430 3.280 3.410 5,171 +0.00(+0.00%)
Mar 09, 2022 3.410 3.420 3.300 3.410 7,698 +0.21(+6.56%)
Mar 08, 2022 3.200 3.300 3.200 3.200 11,172 -0.10(-3.03%)
Mar 07, 2022 3.120 3.340 3.110 3.300 4,352 +0.03(+0.92%)
Mar 04, 2022 3.100 3.280 3.100 3.270 3,539 +0.08(+2.51%)
Mar 03, 2022 3.220 3.220 3.100 3.190 5,432 +0.03(+0.95%)
Mar 02, 2022 3.210 3.210 2.970 3.160 20,044 +0.17(+5.69%)
Mar 01, 2022 2.950 3.172 2.950 2.990 8,259 +0.04(+1.36%)
Feb 28, 2022 2.780 3.055 2.780 2.950 4,054 +0.10(+3.51%)
Feb 25, 2022 2.850 2.960 2.820 2.850 1,880 -0.09(-3.06%)
Feb 24, 2022 2.700 2.940 2.640 2.940 19,344 +0.03(+1.03%)
Feb 23, 2022 3.170 3.170 2.850 2.910 8,938 -0.26(-8.20%)
Feb 22, 2022 3.010 3.250 3.010 3.170 4,348 -0.07(-2.16%)
Feb 18, 2022 3.240 0 -0.11(-3.28%)
Feb 17, 2022 3.350 3.359 3.250 3.350 4,917 -0.06(-1.76%)
Feb 16, 2022 3.490 3.490 3.311 3.410 12,652 -0.03(-0.87%)
Feb 15, 2022 3.490 3.490 3.370 3.440 12,319 +0.13(+3.93%)
Feb 14, 2022 3.310 3.450 3.210 3.310 9,244 -0.05(-1.49%)
Feb 11, 2022 3.270 3.500 3.170 3.360 66,014 +0.27(+8.74%)
Feb 10, 2022 3.000 3.270 2.920 3.090 43,544 +0.18(+6.19%)
Feb 09, 2022 2.480 3.000 2.480 2.910 74,403 +0.43(+17.34%)
Feb 08, 2022 2.395 2.500 2.395 2.480 967 +0.05(+2.06%)
Feb 07, 2022 2.500 2.500 2.280 2.430 30,855 +0.04(+1.67%)
Feb 04, 2022 2.415 2.415 2.315 2.390 3,778 +0.04(+1.49%)
Feb 03, 2022 2.300 2.430 2.355 16,122 -0.02(-1.05%)
Feb 02, 2022 2.460 2.500 2.250 2.380 6,682 -0.12(-4.80%)
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.