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 (%)
Aug 31, 2021 6.110 6.110 5.868 6.110 11,120 -0.08(-1.29%)
Aug 30, 2021 5.940 6.210 5.750 6.190 25,885 +0.28(+4.74%)
Aug 27, 2021 5.840 6.040 5.710 5.910 19,248 -0.09(-1.50%)
Aug 26, 2021 5.180 6.080 5.180 6.000 60,271 +0.87(+16.96%)
Aug 25, 2021 5.130 5.190 5.073 5.130 12,837 +0.11(+2.19%)
Aug 24, 2021 4.840 5.290 4.840 5.020 32,714 +0.19(+3.93%)
Aug 23, 2021 4.550 4.930 4.550 4.830 18,557 +0.28(+6.15%)
Aug 20, 2021 4.450 4.660 4.362 4.550 21,054 +0.06(+1.34%)
Aug 19, 2021 4.850 4.920 4.240 4.490 23,831 -0.53(-10.56%)
Aug 18, 2021 4.940 5.180 4.850 5.020 29,065 +0.02(+0.40%)
Aug 17, 2021 4.950 5.235 4.950 5.000 50,968 -0.01(-0.20%)
Aug 16, 2021 5.160 5.160 4.881 5.010 33,283 -0.12(-2.34%)
Aug 13, 2021 5.140 5.170 5.070 5.130 6,260 -0.17(-3.21%)
Aug 12, 2021 5.190 5.300 5.062 5.300 9,399 +0.12(+2.32%)
Aug 11, 2021 5.230 5.320 5.110 5.180 16,166 +0.00(+0.00%)
Aug 10, 2021 5.190 5.190 5.110 5.180 18,119 -0.01(-0.19%)
Aug 09, 2021 5.070 5.200 5.070 5.190 11,906 +0.07(+1.37%)
Aug 06, 2021 5.250 5.250 5.060 5.120 12,128 -0.14(-2.66%)
Aug 05, 2021 5.160 5.470 5.140 5.260 31,926 +0.17(+3.34%)
Aug 04, 2021 5.110 5.280 5.080 5.090 8,359 -0.06(-1.17%)
Aug 03, 2021 5.130 5.160 5.070 5.150 7,908 -0.13(-2.46%)
Aug 02, 2021 5.100 5.280 5.060 5.280 15,537 +0.26(+5.18%)
Jul 30, 2021 5.030 5.182 5.020 5.020 28,828 -0.04(-0.79%)
Jul 29, 2021 5.020 5.210 5.020 5.060 12,754 -0.03(-0.59%)
Jul 28, 2021 5.330 5.330 5.060 5.090 9,638 -0.01(-0.20%)
Jul 27, 2021 5.220 5.220 5.070 5.100 8,082 -0.22(-4.14%)
Jul 26, 2021 5.350 5.420 5.200 5.320 10,567 -0.03(-0.56%)
Jul 23, 2021 5.490 5.490 5.160 5.350 17,151 -0.11(-2.01%)
Jul 22, 2021 5.490 5.515 5.340 5.460 9,972 +0.03(+0.55%)
Jul 21, 2021 5.580 5.590 5.380 5.430 15,111 +0.01(+0.18%)
Jul 20, 2021 5.240 5.550 5.110 5.420 43,252 +0.25(+4.84%)
Jul 19, 2021 5.140 5.460 5.000 5.170 74,554 +0.03(+0.58%)
Jul 16, 2021 5.160 5.170 5.100 5.140 13,833 -0.03(-0.58%)
Jul 15, 2021 5.200 5.200 5.000 5.170 28,844 +0.01(+0.19%)
Jul 14, 2021 5.400 5.400 5.120 5.160 58,857 -0.14(-2.64%)
Jul 13, 2021 5.450 5.475 5.300 5.300 35,196 -0.20(-3.64%)
Jul 12, 2021 5.520 5.570 5.430 5.500 24,522 +0.00(+0.00%)
Jul 09, 2021 5.430 5.570 5.410 5.500 50,043 -0.01(-0.18%)
Jul 08, 2021 5.490 5.530 5.350 5.510 29,744 +0.01(+0.18%)
Jul 07, 2021 5.480 5.718 5.210 5.500 23,634 -0.03(-0.54%)
Jul 06, 2021 5.947 5.947 5.400 5.530 147,079 -0.33(-5.63%)
Jul 02, 2021 5.860 5.910 5.840 5.860 23,272 -0.05(-0.85%)
Jul 01, 2021 6.090 6.110 5.850 5.910 50,620 -0.05(-0.84%)
Jun 30, 2021 6.430 6.430 5.900 5.960 74,698 -0.22(-3.56%)
Jun 29, 2021 6.430 6.430 6.170 6.180 26,789 -0.22(-3.44%)
Jun 28, 2021 6.430 6.450 6.200 6.400 59,530 +0.07(+1.11%)
Jun 25, 2021 6.310 6.440 5.880 6.330 1,055,353 +0.03(+0.48%)
Jun 24, 2021 6.390 6.390 6.020 6.300 131,449 -0.14(-2.17%)
Jun 23, 2021 6.240 6.665 6.210 6.440 80,283 +0.16(+2.55%)
Jun 22, 2021 6.010 6.360 6.000 6.280 83,120 +0.27(+4.49%)
Jun 21, 2021 6.080 6.340 5.900 6.010 67,556 -0.07(-1.15%)
Jun 18, 2021 6.190 6.250 5.980 6.080 56,398 -0.07(-1.14%)
Jun 17, 2021 6.190 6.315 6.100 6.150 40,150 -0.12(-1.91%)
Jun 16, 2021 6.400 6.430 6.100 6.270 91,825 -0.06(-0.95%)
Jun 15, 2021 6.530 6.710 6.310 6.330 48,575 -0.27(-4.09%)
Jun 14, 2021 6.900 6.938 6.520 6.600 63,768 -0.31(-4.49%)
Jun 11, 2021 7.070 7.150 6.800 6.910 118,858 +0.14(+2.07%)
Jun 10, 2021 6.880 7.650 6.590 6.770 231,433 -0.04(-0.59%)
Jun 09, 2021 6.790 6.900 6.720 6.810 18,044 +0.07(+1.04%)
Jun 08, 2021 6.780 6.940 6.640 6.740 43,069 -0.08(-1.17%)
Jun 07, 2021 6.650 7.000 6.650 6.820 26,089 +0.15(+2.25%)
Jun 04, 2021 6.690 6.930 6.650 6.670 22,387 -0.05(-0.74%)
Jun 03, 2021 6.660 6.750 6.650 6.720 24,266 +0.03(+0.45%)
Jun 02, 2021 6.710 6.900 6.650 6.690 15,742 +0.02(+0.30%)
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.