Checkpoint Therapeutics Inc (CKPT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.62903225806 | 2.48 | 2.66 | 2.3 | 391978 | 2.43930129 | CS |
| 4 | 0.17 | 7.08333333333 | 2.4 | 2.66 | 2.14 | 429645 | 2.3661483 | CS |
| 12 | 0.07 | 2.8 | 2.5 | 2.81 | 2.06 | 387468 | 2.34552911 | CS |
| 26 | 0.81 | 46.0227272727 | 1.76 | 2.81 | 1.38 | 389247 | 2.11461596 | CS |
| 52 | 0.69 | 36.7021276596 | 1.88 | 3.62 | 1.36 | 519223 | 2.13424247 | CS |
| 156 | -31.43 | -92.4411764706 | 34 | 46.4 | 1.3 | 535918 | 12.80447781 | CS |
| 260 | -17.73 | -87.3399014778 | 20.3 | 53.762 | 1.3 | 638087 | 20.92515728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945300 | 2.535 | 0.1 | 4.11 | 2.44 | 2.66 | 2.42 | 783324 |
| 1728686100 | 2.435 | 0.07 | 2.74 | 2.35 | 2.52 | 2.35 | 193418 |
| 1728599700 | 2.37 | 0.03 | 1.28 | 2.33 | 2.4 | 2.3 | 193883 |
| 1728513300 | 2.34 | -0.03 | -1.27 | 2.38 | 2.44 | 2.31 | 201434 |
| 1728426900 | 2.37 | -0.07 | -2.87 | 2.48 | 2.54 | 2.335 | 537072 |
| 1728340500 | 2.44 | 0.22 | 9.91 | 2.23 | 2.49 | 2.23 | 1007848 |
| 1728081300 | 2.22 | 0.04 | 1.83 | 2.22 | 2.23 | 2.18 | 244764 |
| 1727994900 | 2.18 | -0.06 | -2.68 | 2.23 | 2.24 | 2.16 | 357478 |
| 1727908500 | 2.24 | 0.05 | 2.28 | 2.19 | 2.25 | 2.18 | 310089 |
| 1727822100 | 2.19 | -0.05 | -2.23 | 2.24 | 2.2599999 | 2.17 | 213652 |
| 1727735520 | 2.24 | -0.01 | -0.44 | 2.2799999 | 2.285 | 2.18 | 176746 |
| 1727476500 | 2.25 | 0.02 | 0.90 | 2.23 | 2.265 | 2.19 | 292506 |
| 1727390100 | 2.23 | -0.01 | -0.45 | 2.25 | 2.25 | 2.14 | 322984 |
| 1727303700 | 2.24 | 0.02 | 0.90 | 2.29 | 2.31 | 2.2 | 352705 |
| 1727217300 | 2.22 | -0.14 | -5.93 | 2.38 | 2.39 | 2.2 | 734992 |
| 1727130900 | 2.36 | -0.05 | -2.07 | 2.38 | 2.44 | 2.32 | 383254 |
| 1726871700 | 2.41 | -0.02 | -0.82 | 2.46 | 2.4654 | 2.34 | 438075 |
| 1726785300 | 2.43 | -0.03 | -1.22 | 2.5099999 | 2.52 | 2.4 | 304173 |
| 1726698900 | 2.46 | -0.06 | -2.38 | 2.54 | 2.57 | 2.42 | 527591 |
| 1726612500 | 2.52 | 0.18 | 7.69 | 2.4 | 2.58 | 2.39 | 818022 |
| 1726526100 | 2.34 | 0.04 | 1.74 | 2.31 | 2.42 | 2.25 | 498478 |
| 1726266900 | 2.3 | 0.11 | 4.78 | 2.2332 | 2.36 | 2.23 | 319106 |
| 1726180500 | 2.195 | -0.02 | -0.68 | 2.215 | 2.2693 | 2.17 | 110945 |
| 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 | 289674 |
| 1725921300 | 2.13 | 0.03 | 1.43 | 2.09 | 2.17 | 2.09 | 202130 |
| 1725662100 | 2.1 | -0.05 | -2.33 | 2.17 | 2.1825 | 2.06 | 383880 |
| 1725575700 | 2.15 | -0.02 | -0.92 | 2.16 | 2.25 | 2.12 | 408910 |
| 1725489300 | 2.17 | -0.04 | -1.81 | 2.2 | 2.21 | 2.15 | 328865 |
| 1725402900 | 2.21 | -0.14 | -5.96 | 2.36 | 2.37 | 2.2 | 233390 |
| 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 | 2.208 | 2.23 | 2.12 | 332866 |
| 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 | 2.2965 | 2.33 | 2.22 | 195139 |
| 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 | 2.13 | 2.25 | 2.1 | 400343 |
| 1722638100 | 2.308 | -0 | -0.09 | 2.2 | 2.32 | 2.15 | 538366 |
| 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 | 1561287 |
| 1721860500 | 2.485 | -0.15 | -5.51 | 2.64 | 2.65 | 2.47 | 318976 |
| 1721774100 | 2.63 | 0.16 | 6.26 | 2.5 | 2.66 | 2.44 | 421518 |
| 1721687700 | 2.475 | -0.11 | -4.07 | 2.48 | 2.63 | 2.45 | 401085 |
| 1721428500 | 2.58 | 0 | 0.19 | 2.59 | 2.65 | 2.47 | 244485 |
| 1721342100 | 2.575 | -0.1 | -3.56 | 2.68 | 2.74 | 2.5099999 | 346829 |
| 1721255700 | 2.67 | -0.01 | -0.37 | 2.67 | 2.7799999 | 2.56 | 419022 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
