Checkpoint Therapeutics Inc (CKPT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 11.7647058824 | 2.21 | 2.6 | 2.21 | 507476 | 2.43236351 | CS |
| 4 | 0.16 | 6.92640692641 | 2.31 | 2.6 | 2.06 | 322714 | 2.30051747 | CS |
| 12 | 0.34 | 15.9624413146 | 2.13 | 2.81 | 2 | 391524 | 2.35706036 | CS |
| 26 | 0.6 | 32.0855614973 | 1.87 | 2.81 | 1.38 | 381172 | 2.05874537 | CS |
| 52 | 0.7 | 39.5480225989 | 1.77 | 3.62 | 1.3 | 508561 | 2.10738045 | CS |
| 156 | -29.43 | -92.2570532915 | 31.9 | 46.4 | 1.3 | 540955 | 13.57231387 | CS |
| 260 | -19.33 | -88.6697247706 | 21.8 | 53.762 | 1.3 | 633817 | 21.0881709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 2.41 | -0.02 | -0.82 | 2.46 | 2.4654 | 2.34 | 438075 |
| 1726785300 | 2.43 | -0.03 | -1.22 | 2.55 | 2.6 | 2.4 | 331734 |
| 1726698900 | 2.46 | -0.06 | -2.38 | 2.54 | 2.57 | 2.42 | 534304 |
| 1726612500 | 2.52 | 0.18 | 7.69 | 2.4 | 2.58 | 2.39 | 851283 |
| 1726526100 | 2.34 | 0.04 | 1.74 | 2.31 | 2.42 | 2.25 | 499002 |
| 1726266900 | 2.3 | 0.11 | 4.78 | 2.21 | 2.36 | 2.21 | 321056 |
| 1726180500 | 2.195 | -0.02 | -0.68 | 2.23 | 2.2693 | 2.17 | 111897 |
| 1726094100 | 2.21 | 0.07 | 3.27 | 2.15 | 2.22 | 2.12 | 177882 |
| 1726007700 | 2.14 | 0.01 | 0.47 | 2.1 | 2.15 | 2.06 | 289919 |
| 1725921300 | 2.13 | 0.03 | 1.43 | 2.09 | 2.17 | 2.09 | 202130 |
| 1725662100 | 2.1 | -0.05 | -2.33 | 2.16 | 2.2 | 2.06 | 389359 |
| 1725575700 | 2.15 | -0.02 | -0.92 | 2.17 | 2.25 | 2.12 | 410299 |
| 1725489300 | 2.17 | -0.04 | -1.81 | 2.2 | 2.21 | 2.15 | 328865 |
| 1725402900 | 2.21 | -0.14 | -5.96 | 2.35 | 2.37 | 2.2 | 250132 |
| 1725057300 | 2.35 | 0.01 | 0.43 | 2.35 | 2.41 | 2.32 | 155233 |
| 1724970900 | 2.34 | 0.12 | 5.41 | 2.21 | 2.37 | 2.21 | 399543 |
| 1724884500 | 2.22 | -0.03 | -1.33 | 2.2599999 | 2.3099 | 2.216 | 136906 |
| 1724798100 | 2.25 | 0 | 0.00 | 2.25 | 2.2799999 | 2.2 | 113555 |
| 1724711700 | 2.25 | -0.02 | -0.66 | 2.2599999 | 2.285 | 2.17 | 307446 |
| 1724452500 | 2.265 | -0.04 | -1.52 | 2.31 | 2.33 | 2.23 | 321018 |
| 1724366100 | 2.3 | 0.04 | 1.68 | 2.2799999 | 2.3207 | 2.2599999 | 279436 |
| 1724279700 | 2.262 | 0 | 0.09 | 2.25 | 2.32 | 2.22 | 167722 |
| 1724193300 | 2.2599999 | -0.06 | -2.59 | 2.3 | 2.32 | 2.215 | 287296 |
| 1724106900 | 2.32 | 0.11 | 4.98 | 2.25 | 2.343 | 2.16 | 411828 |
| 1723847700 | 2.21 | -0.02 | -0.90 | 2.22 | 2.23 | 2.12 | 335270 |
| 1723761300 | 2.23 | 0.12 | 5.69 | 2.2 | 2.2801 | 2.185 | 216420 |
| 1723674900 | 2.11 | -0.13 | -5.80 | 2.23 | 2.2786 | 2.1 | 320972 |
| 1723588500 | 2.24 | -0.07 | -3.03 | 2.36 | 2.36 | 2.22 | 200395 |
| 1723502100 | 2.31 | 0.06 | 2.67 | 2.25 | 2.38 | 2.22 | 429994 |
| 1723242900 | 2.25 | -0.08 | -3.23 | 2.32 | 2.32 | 2.2 | 339282 |
| 1723156500 | 2.325 | 0.11 | 4.73 | 2.2 | 2.37 | 2.18 | 262400 |
| 1723070100 | 2.22 | -0.02 | -0.89 | 2.2799999 | 2.34 | 2.21 | 271909 |
| 1722983700 | 2.24 | 0.04 | 1.82 | 2.24 | 2.29 | 2.18 | 270634 |
| 1722897300 | 2.2 | -0.11 | -4.68 | 2.1 | 2.25 | 2.1 | 417051 |
| 1722638100 | 2.308 | -0 | -0.09 | 2.21 | 2.32 | 2.15 | 550119 |
| 1722551700 | 2.31 | -0.08 | -3.35 | 2.4 | 2.4 | 2.22 | 408321 |
| 1722465300 | 2.39 | 0.1 | 4.37 | 2.44 | 2.44 | 2.2315 | 348392 |
| 1722378900 | 2.29 | -0.13 | -5.37 | 2.47 | 2.47 | 2.29 | 916141 |
| 1722292500 | 2.42 | -0.15 | -5.84 | 2.56 | 2.64 | 2.4 | 627071 |
| 1722033300 | 2.57 | -0.09 | -3.38 | 2.75 | 2.7599 | 2.52 | 472688 |
| 1721946900 | 2.66 | 0.18 | 7.04 | 2.58 | 2.81 | 2.5 | 1571443 |
| 1721860500 | 2.485 | -0.15 | -5.51 | 2.6 | 2.65 | 2.47 | 327191 |
| 1721774100 | 2.63 | 0.14 | 5.62 | 2.5 | 2.66 | 2.44 | 421518 |
| 1721687700 | 2.49 | -0.09 | -3.49 | 2.48 | 2.63 | 2.45 | 415176 |
| 1721428500 | 2.58 | 0 | 0.19 | 2.58 | 2.65 | 2.47 | 246106 |
| 1721342100 | 2.575 | -0.1 | -3.56 | 2.68 | 2.74 | 2.5099999 | 346829 |
| 1721255700 | 2.67 | -0.01 | -0.37 | 2.68 | 2.7799999 | 2.56 | 449472 |
| 1721169300 | 2.68 | 0.17 | 6.77 | 2.5299999 | 2.72 | 2.5299999 | 625890 |
| 1721082900 | 2.5099999 | 0.16 | 6.81 | 2.35 | 2.66 | 2.31 | 888517 |
| 1720823700 | 2.35 | 0.1 | 4.44 | 2.2599999 | 2.35 | 2.25 | 482418 |
| 1720737300 | 2.25 | 0.05 | 2.27 | 2.2599999 | 2.3 | 2.17 | 451183 |
| 1720650900 | 2.2 | 0.03 | 1.38 | 2.19 | 2.22 | 2.15 | 224138 |
| 1720564500 | 2.17 | -0.03 | -1.36 | 2.2 | 2.22 | 2.1 | 221350 |
| 1720478100 | 2.2 | 0.09 | 4.27 | 2.14 | 2.23 | 2.07 | 335297 |
| 1720218900 | 2.11 | -0.07 | -3.21 | 2.2 | 2.23 | 2.05 | 367965 |
| 1720040640 | 2.18 | 0.05 | 2.35 | 2.13 | 2.35 | 2.11 | 712408 |
| 1719959700 | 2.13 | 0.08 | 3.90 | 2.07 | 2.1499 | 2 | 387756 |
| 1719873300 | 2.05 | -0.01 | -0.49 | 2.13 | 2.16 | 2 | 177321 |
| 1719614100 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1719527700 | 2.06 | -0.01 | -0.48 | 2 | 2.08 | 2 | 150723 |
| 1719441300 | 2.07 | -0.02 | -0.96 | 2.05 | 2.08 | 1.95 | 338442 |
| 1719354900 | 2.09 | 0.01 | 0.48 | 2.15 | 2.19 | 2 | 439135 |
| 1719268500 | 2.08 | 0.28 | 15.56 | 1.97 | 2.1 | 1.87 | 678253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
