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 28, 2021 6.630 6.993 6.630 6.760 17,684 +0.08(+1.20%)
May 27, 2021 6.770 6.800 6.610 6.680 24,971 +0.10(+1.52%)
May 26, 2021 6.340 6.660 6.300 6.580 20,379 +0.28(+4.44%)
May 25, 2021 6.740 6.830 6.290 6.300 24,508 -0.39(-5.83%)
May 24, 2021 6.830 6.880 6.590 6.690 15,981 -0.19(-2.76%)
May 21, 2021 6.810 7.000 6.770 6.880 48,057 +0.09(+1.33%)
May 20, 2021 7.050 7.050 6.590 6.790 40,085 +0.06(+0.89%)
May 19, 2021 6.710 6.880 6.490 6.730 23,313 -0.05(-0.74%)
May 18, 2021 6.280 7.100 6.280 6.780 56,574 +0.48(+7.62%)
May 17, 2021 6.720 6.760 6.240 6.300 21,005 -0.44(-6.53%)
May 14, 2021 6.580 6.750 5.980 6.740 40,236 +0.57(+9.24%)
May 13, 2021 6.100 6.265 5.850 6.170 32,802 +0.10(+1.65%)
May 12, 2021 6.180 6.409 6.070 6.070 37,168 -0.02(-0.33%)
May 11, 2021 6.220 6.425 6.050 6.090 32,921 -0.39(-6.02%)
May 10, 2021 7.120 7.475 6.480 6.480 55,968 -0.61(-8.60%)
May 07, 2021 7.230 7.280 6.940 7.090 95,494 -0.14(-1.94%)
May 06, 2021 7.260 7.330 7.125 7.230 26,349 +0.02(+0.28%)
May 05, 2021 7.250 7.300 7.060 7.210 47,613 -0.13(-1.77%)
May 04, 2021 7.600 7.600 7.070 7.340 54,689 -0.32(-4.18%)
May 03, 2021 7.450 7.970 7.370 7.660 146,223 +0.42(+5.80%)
Apr 30, 2021 6.300 7.350 6.300 7.240 78,700 +0.86(+13.48%)
Apr 29, 2021 6.390 6.570 6.310 6.380 33,545 -0.06(-0.93%)
Apr 28, 2021 6.080 6.680 6.040 6.440 72,660 +0.27(+4.38%)
Apr 27, 2021 6.440 6.556 6.100 6.170 55,750 -0.25(-3.89%)
Apr 26, 2021 6.710 6.876 6.260 6.420 48,331 -0.04(-0.62%)
Apr 23, 2021 6.680 6.830 6.260 6.460 54,700 -0.28(-4.15%)
Apr 22, 2021 6.860 6.860 6.210 6.740 59,152 +0.33(+5.15%)
Apr 21, 2021 6.180 6.490 6.030 6.410 33,695 +0.29(+4.74%)
Apr 20, 2021 6.150 6.190 5.840 6.120 54,268 -0.10(-1.61%)
Apr 19, 2021 6.660 6.910 6.120 6.220 37,047 -0.45(-6.75%)
Apr 16, 2021 7.030 7.045 6.510 6.670 80,800 -0.39(-5.52%)
Apr 15, 2021 7.480 7.685 6.700 7.060 128,706 -0.34(-4.59%)
Apr 14, 2021 7.180 7.480 7.060 7.400 42,489 +0.15(+2.07%)
Apr 13, 2021 8.200 8.400 6.890 7.250 90,266 -1.05(-12.65%)
Apr 12, 2021 10.85 10.85 8.250 8.300 88,776 -2.27(-21.48%)
Apr 09, 2021 10.70 11.00 10.52 10.57 38,000 +0.09(+0.86%)
Apr 08, 2021 11.22 11.86 10.24 10.48 36,221 -0.73(-6.51%)
Apr 07, 2021 11.93 11.97 11.10 11.21 13,636 -0.54(-4.60%)
Apr 06, 2021 11.82 12.10 11.63 11.75 43,480 -0.02(-0.17%)
Apr 05, 2021 11.77 12.49 11.35 11.77 43,794 +0.17(+1.47%)
Apr 01, 2021 12.73 12.73 11.36 11.60 37,500 -0.54(-4.45%)
Mar 31, 2021 10.36 12.24 10.02 12.14 51,713 +1.76(+16.96%)
Mar 30, 2021 11.46 12.01 9.980 10.38 67,473 -0.41(-3.80%)
Mar 29, 2021 12.19 12.19 10.50 10.79 133,122 -1.46(-11.92%)
Mar 26, 2021 12.49 12.49 12.00 12.25 27,500 -0.20(-1.61%)
Mar 25, 2021 12.80 12.80 12.10 12.45 39,605 -0.40(-3.11%)
Mar 24, 2021 13.26 13.36 12.85 12.85 53,453 -0.39(-2.95%)
Mar 23, 2021 13.98 14.28 12.76 13.24 57,613 -0.73(-5.23%)
Mar 22, 2021 13.96 14.38 13.55 13.97 122,725 +0.07(+0.50%)
Mar 19, 2021 14.98 14.98 13.52 13.90 622,600 -0.99(-6.65%)
Mar 18, 2021 14.68 15.00 14.49 14.89 95,470 -0.09(-0.60%)
Mar 17, 2021 15.00 15.10 14.82 14.98 113,250 +0.18(+1.22%)
Mar 16, 2021 14.56 15.29 14.56 14.80 19,648 +0.01(+0.07%)
Mar 15, 2021 15.29 15.29 14.52 14.79 28,762 -0.21(-1.40%)
Mar 12, 2021 14.64 15.14 14.47 15.00 18,600 +0.00(+0.00%)
Mar 11, 2021 14.82 15.30 14.65 15.00 42,437 +0.33(+2.25%)
Mar 10, 2021 15.12 15.12 14.22 14.67 34,236 -0.05(-0.34%)
Mar 09, 2021 14.67 15.70 14.20 14.72 42,297 +0.42(+2.94%)
Mar 08, 2021 14.29 14.60 13.89 14.30 22,229 +0.59(+4.30%)
Mar 05, 2021 13.65 14.19 13.22 13.71 18,500 +0.21(+1.56%)
Mar 04, 2021 14.64 14.98 13.44 13.50 19,615 -1.06(-7.28%)
Mar 03, 2021 14.44 15.30 14.02 14.56 38,759 -0.09(-0.61%)
Mar 02, 2021 13.57 15.00 13.36 14.65 19,975 +1.08(+7.96%)
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.