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 (%)
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%)
Dec 01, 2021 3.620 3.650 3.550 3.550 10,145 -0.12(-3.27%)
Nov 30, 2021 3.690 3.600 3.560 3.670 3,880 +0.07(+1.94%)
Nov 29, 2021 3.620 3.650 3.560 3.600 4,504 +0.02(+0.56%)
Nov 26, 2021 3.620 3.620 3.560 3.580 1,885 -0.16(-4.28%)
Nov 24, 2021 3.960 3.960 3.640 3.740 32,145 -0.11(-2.86%)
Nov 23, 2021 3.650 3.890 3.530 3.850 13,830 +0.20(+5.48%)
Nov 22, 2021 3.700 3.865 3.600 3.650 20,965 -0.15(-3.95%)
Nov 19, 2021 3.690 3.870 3.690 3.800 14,261 +0.04(+1.06%)
Nov 18, 2021 3.870 3.990 3.760 3.760 12,031 -0.10(-2.59%)
Nov 17, 2021 3.700 3.950 3.700 3.860 13,763 +0.12(+3.21%)
Nov 16, 2021 4.020 4.020 3.720 3.740 44,514 -0.29(-7.20%)
Nov 15, 2021 4.250 4.410 3.950 4.030 16,348 -0.22(-5.18%)
Nov 12, 2021 4.250 4.367 4.170 4.250 19,394 +0.00(+0.00%)
Nov 11, 2021 4.230 4.400 4.200 4.250 19,404 -0.01(-0.23%)
Nov 10, 2021 4.480 4.260 19,267 -0.17(-3.84%)
Nov 09, 2021 5.060 5.060 4.310 4.430 68,908 +0.11(+2.55%)
Nov 08, 2021 4.340 4.400 4.130 4.320 44,962 -0.05(-1.14%)
Nov 05, 2021 4.010 4.500 4.010 4.370 128,466 +0.36(+8.98%)
Nov 04, 2021 4.040 4.200 3.990 4.010 13,929 +0.05(+1.26%)
Nov 03, 2021 4.120 4.180 3.940 3.960 17,501 +0.00(+0.00%)
Nov 02, 2021 4.000 4.050 3.930 3.960 6,952 -0.13(-3.18%)
Nov 01, 2021 3.770 4.180 3.770 4.090 27,034 +0.32(+8.49%)
Oct 29, 2021 3.840 3.840 3.750 3.770 8,098 -0.07(-1.82%)
Oct 28, 2021 3.900 3.950 3.735 3.840 22,120 -0.09(-2.29%)
Oct 27, 2021 4.090 4.170 3.910 3.930 50,172 -0.16(-3.91%)
Oct 26, 2021 4.020 4.090 12,387 -0.03(-0.73%)
Oct 25, 2021 4.120 4.120 4.020 4.120 19,057 -0.01(-0.24%)
Oct 22, 2021 4.110 4.130 4.050 4.130 26,003 -0.09(-2.13%)
Oct 21, 2021 4.090 4.250 4.070 4.220 24,928 +0.08(+1.93%)
Oct 20, 2021 3.990 4.270 3.990 4.140 31,564 +0.12(+3.11%)
Oct 19, 2021 4.010 4.110 4.000 4.015 10,264 +0.00(+0.12%)
Oct 18, 2021 4.290 4.290 3.980 4.010 32,661 -0.09(-2.20%)
Oct 15, 2021 4.100 4.520 4.010 4.100 241,374 +0.00(+0.00%)
Oct 14, 2021 3.960 4.170 3.960 4.100 35,356 +0.07(+1.74%)
Oct 13, 2021 4.000 4.040 3.910 4.030 15,768 -0.05(-1.23%)
Oct 12, 2021 4.070 4.085 4.000 4.080 13,694 +0.13(+3.29%)
Oct 11, 2021 4.050 4.150 3.900 3.950 17,898 -0.06(-1.50%)
Oct 08, 2021 4.250 4.280 3.960 4.010 81,793 -0.17(-4.07%)
Oct 07, 2021 4.270 4.360 3.970 4.180 70,412 -0.11(-2.56%)
Oct 06, 2021 4.070 4.388 3.980 4.290 158,464 +0.43(+11.14%)
Oct 05, 2021 3.875 3.875 3.635 3.860 12,070 +0.09(+2.39%)
Oct 04, 2021 3.910 3.910 3.750 3.770 11,056 -0.20(-5.04%)
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.