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 | -0.01 | -0.387596899225 | 2.58 | 2.81 | 2.44 | 596287 | 2.60627674 | CS |
| 4 | 0.44 | 20.6572769953 | 2.13 | 2.81 | 2 | 480665 | 2.44452706 | CS |
| 12 | 1.09 | 73.6486486486 | 1.48 | 2.81 | 1.47 | 416309 | 2.07254943 | CS |
| 26 | 0.82 | 46.8571428571 | 1.75 | 2.81 | 1.38 | 439034 | 1.9755353 | CS |
| 52 | -0.59 | -18.6708860759 | 3.16 | 3.62 | 1.3 | 502946 | 2.09968689 | CS |
| 156 | -24.63 | -90.5514705882 | 27.2 | 46.4 | 1.3 | 555065 | 14.83180119 | CS |
| 260 | -23.43 | -90.1153846154 | 26 | 53.762 | 1.3 | 624518 | 21.42742852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 1.8 | -0.09 | -4.76 | 1.91 | 2.04 | 1.8 | 608797 |
| 1718922900 | 1.89 | -0.05 | -2.58 | 2 | 2.0055 | 1.85 | 258556 |
| 1718750100 | 1.94 | -0.09 | -4.43 | 2.02 | 2.12 | 1.91 | 346433 |
| 1718663700 | 2.0299999 | -0.09 | -4.25 | 2.11 | 2.185 | 1.96 | 351934 |
| 1718404500 | 2.12 | 0.07 | 3.41 | 2.06 | 2.2 | 2.05 | 462485 |
| 1718318100 | 2.05 | 0.03 | 1.49 | 2.02 | 2.1 | 2 | 218148 |
| 1718231700 | 2.02 | 0.07 | 3.59 | 2.05 | 2.1 | 1.98 | 450860 |
| 1718145300 | 1.95 | 0.01 | 0.52 | 1.95 | 2.05 | 1.89 | 326617 |
| 1718058900 | 1.94 | 0.03 | 1.57 | 1.88 | 2.0299999 | 1.85 | 556580 |
| 1717799700 | 1.91 | 0.02 | 1.06 | 1.85 | 1.91 | 1.84 | 146159 |
| 1717713300 | 1.89 | -0.02 | -1.05 | 1.91 | 1.92 | 1.86 | 230884 |
| 1717626900 | 1.91 | 0.04 | 2.14 | 1.89 | 1.94 | 1.8405 | 229463 |
| 1717540500 | 1.87 | 0.02 | 1.08 | 1.85 | 1.9099 | 1.84 | 86518 |
| 1717454100 | 1.85 | -0.05 | -2.63 | 1.91 | 1.9499 | 1.82 | 155169 |
| 1717194900 | 1.9 | 0.01 | 0.53 | 1.89 | 1.925 | 1.84 | 156500 |
| 1717108500 | 1.89 | 0.06 | 3.28 | 1.81 | 1.92 | 1.8078 | 139509 |
| 1717022100 | 1.83 | 0.04 | 2.23 | 1.83 | 1.85 | 1.75 | 161448 |
| 1716935700 | 1.79 | -0.03 | -1.65 | 1.9 | 1.9 | 1.75 | 288558 |
| 1716590100 | 1.82 | -0.02 | -1.09 | 1.84 | 1.9 | 1.81 | 219043 |
| 1716503700 | 1.84 | -0.01 | -0.54 | 1.88 | 1.9138 | 1.8 | 274331 |
| 1716417300 | 1.85 | -0.14 | -7.04 | 2 | 2 | 1.85 | 407138 |
| 1716330900 | 1.99 | -0.04 | -1.97 | 2.09 | 2.11 | 1.89 | 1139295 |
| 1716244500 | 2.0299999 | 0.15 | 7.98 | 1.89 | 2.12 | 1.89 | 811234 |
| 1715985300 | 1.88 | 0.1 | 5.62 | 1.78 | 1.94 | 1.7401 | 493551 |
| 1715898900 | 1.78 | 0.15 | 9.20 | 1.65 | 1.82 | 1.6 | 984886 |
| 1715812500 | 1.6299999 | 0.07 | 4.49 | 1.58 | 1.6399999 | 1.55 | 260859 |
| 1715726100 | 1.56 | 0.02 | 1.30 | 1.59 | 1.6 | 1.54 | 311797 |
| 1715639700 | 1.54 | 0.04 | 2.67 | 1.55 | 1.57 | 1.5 | 297588 |
| 1715380500 | 1.5 | -0.06 | -3.85 | 1.57 | 1.61 | 1.47 | 945724 |
| 1715294100 | 1.56 | -0.06 | -3.70 | 1.61 | 1.65 | 1.56 | 338007 |
| 1715207700 | 1.62 | -0.07 | -4.14 | 1.7 | 1.7 | 1.62 | 242179 |
| 1715121300 | 1.69 | 0.06 | 3.68 | 1.6299999 | 1.75 | 1.6299999 | 262585 |
| 1715034900 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.68 | 1.58 | 277616 |
| 1714775700 | 1.58 | 0.1 | 6.76 | 1.48 | 1.6969 | 1.47 | 614315 |
| 1714689300 | 1.48 | 0.08 | 5.71 | 1.41 | 1.51 | 1.3899999 | 324599 |
| 1714602900 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.44 | 1.3799999 | 174166 |
| 1714516500 | 1.3899999 | -0.05 | -3.14 | 1.42 | 1.465 | 1.3899999 | 177198 |
| 1714430100 | 1.435 | 0.01 | 0.35 | 1.44 | 1.53 | 1.42 | 341106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
