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 (%)
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%)
Oct 01, 2021 3.988 3.995 3.810 3.970 25,236 +0.00(+0.00%)
Sep 30, 2021 3.910 4.100 3.900 3.970 8,013 +0.05(+1.28%)
Sep 29, 2021 3.940 4.040 3.851 3.920 14,149 -0.07(-1.75%)
Sep 28, 2021 3.980 4.300 3.960 3.990 12,735 -0.01(-0.25%)
Sep 27, 2021 4.045 4.152 3.980 4.000 33,493 +0.00(+0.00%)
Sep 24, 2021 4.270 4.329 3.950 4.000 95,057 -0.27(-6.32%)
Sep 23, 2021 4.590 4.595 4.194 4.270 38,573 -0.12(-2.73%)
Sep 22, 2021 4.580 4.650 4.380 4.390 35,134 -0.01(-0.23%)
Sep 21, 2021 4.640 4.870 4.330 4.400 19,037 -0.15(-3.30%)
Sep 20, 2021 4.900 4.909 4.550 4.550 19,277 -0.32(-6.57%)
Sep 17, 2021 4.750 4.870 4.720 4.870 28,428 +0.25(+5.41%)
Sep 16, 2021 4.730 4.780 4.450 4.620 51,875 +0.10(+2.21%)
Sep 15, 2021 4.650 4.905 4.510 4.520 23,723 -0.25(-5.24%)
Sep 14, 2021 4.900 4.900 4.770 4.770 6,977 -0.13(-2.65%)
Sep 13, 2021 5.340 5.340 4.480 4.900 60,683 -0.47(-8.75%)
Sep 10, 2021 5.890 5.930 5.360 5.370 11,640 -0.44(-7.57%)
Sep 09, 2021 5.840 6.110 5.575 5.810 23,695 +0.05(+0.87%)
Sep 08, 2021 5.890 6.080 5.690 5.760 24,214 -0.01(-0.17%)
Sep 07, 2021 5.960 6.025 5.770 5.770 15,097 -0.13(-2.20%)
Sep 03, 2021 5.930 6.070 5.800 5.900 12,375 -0.07(-1.17%)
Sep 02, 2021 5.800 6.100 5.730 5.970 8,356 +0.07(+1.19%)
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.