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 (%)
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%)
Jun 01, 2021 6.750 6.790 6.535 6.670 22,924 -0.09(-1.33%)
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%)
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.