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 (%)
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%)
Feb 01, 2022 2.390 2.540 2.380 2.500 5,473 +0.31(+14.16%)
Jan 28, 2022 2.240 2.240 2.160 2.190 11,489 +0.14(+6.83%)
Jan 27, 2022 2.020 2.050 2.000 2.050 16,291 +0.03(+1.49%)
Jan 26, 2022 2.210 2.210 2.000 2.020 19,934 -0.05(-2.42%)
Jan 25, 2022 2.170 2.250 2.070 2.070 90,050 -0.15(-6.76%)
Jan 24, 2022 2.270 2.270 2.150 2.220 23,033 -0.15(-6.33%)
Jan 21, 2022 2.400 2.410 2.290 2.370 11,508 -0.05(-2.27%)
Jan 20, 2022 2.640 2.640 2.425 2.425 7,984 -0.08(-3.19%)
Jan 19, 2022 2.380 2.505 2.290 2.505 11,994 +0.10(+4.37%)
Jan 18, 2022 2.470 2.490 2.360 2.400 16,885 -0.14(-5.33%)
Jan 14, 2022 2.535 0 +0.08(+3.47%)
Jan 13, 2022 2.500 2.540 2.440 2.450 12,535 -0.10(-3.92%)
Jan 12, 2022 2.700 2.720 2.510 2.550 27,337 -0.11(-4.14%)
Jan 11, 2022 2.710 2.745 2.650 2.660 146,198 -0.02(-0.75%)
Jan 10, 2022 2.555 2.725 2.510 2.680 31,884 +0.10(+3.88%)
Jan 07, 2022 2.600 2.600 2.550 2.580 9,893 -0.04(-1.53%)
Jan 06, 2022 2.670 2.750 2.540 2.620 9,888 +0.00(+0.00%)
Jan 05, 2022 2.810 2.850 2.600 2.620 8,424 -0.27(-9.34%)
Jan 04, 2022 2.950 2.950 2.890 2.890 9,860 -0.02(-0.69%)
Jan 03, 2022 2.870 2.920 2.840 2.910 27,964 +0.04(+1.39%)
Dec 31, 2021 2.920 2.930 2.810 2.870 32,312 -0.05(-1.71%)
Dec 30, 2021 2.910 2.950 2.900 2.920 32,802 -0.01(-0.34%)
Dec 29, 2021 2.950 3.040 2.900 2.930 241,978 -0.07(-2.33%)
Dec 28, 2021 3.099 3.099 2.960 3.000 18,569 +0.03(+1.01%)
Dec 27, 2021 3.210 3.210 2.970 2.970 28,118 -0.13(-4.19%)
Dec 23, 2021 3.080 3.170 3.070 3.100 14,286 +0.03(+1.14%)
Dec 22, 2021 3.100 3.100 2.980 3.065 7,996 +0.03(+0.83%)
Dec 21, 2021 3.150 3.173 2.700 3.040 46,306 -0.11(-3.49%)
Dec 20, 2021 2.910 3.650 2.840 3.150 121,541 +0.30(+10.53%)
Dec 17, 2021 3.040 3.120 2.780 2.850 45,525 -0.27(-8.65%)
Dec 16, 2021 3.050 3.370 3.050 3.120 44,040 +0.05(+1.63%)
Dec 15, 2021 2.780 3.070 2.620 3.070 60,074 +0.22(+7.72%)
Dec 14, 2021 3.010 3.140 2.717 2.850 35,127 -0.23(-7.47%)
Dec 13, 2021 3.200 3.230 3.050 3.080 24,705 -0.17(-5.23%)
Dec 10, 2021 3.460 3.470 3.220 3.250 24,925 -0.21(-6.07%)
Dec 09, 2021 3.698 3.698 3.450 3.460 17,641 -0.35(-9.19%)
Dec 08, 2021 3.890 3.896 3.720 3.810 20,159 +0.03(+0.79%)
Dec 07, 2021 3.710 3.800 3.640 3.780 8,785 +0.07(+1.89%)
Dec 06, 2021 3.480 3.710 3.435 3.710 14,268 +0.34(+10.09%)
Dec 03, 2021 3.570 3.590 3.350 3.370 9,600 -0.25(-6.91%)
Dec 02, 2021 3.520 3.680 3.520 3.620 6,650 +0.07(+1.97%)
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.