Compass Therapeutics Inc (CMPX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 22.9166666667 | 1.44 | 2.68 | 1.425 | 6461437 | 1.83990108 | CS |
| 4 | 0.22 | 14.1935483871 | 1.55 | 2.68 | 1.33 | 1771526 | 1.78428687 | CS |
| 12 | -0.14 | -7.32984293194 | 1.91 | 2.68 | 1.27 | 869425 | 1.72251459 | CS |
| 26 | 0.867 | 96.0132890365 | 0.903 | 2.68 | 0.8741 | 636682 | 1.61382392 | CS |
| 52 | -0.15 | -7.8125 | 1.92 | 2.68 | 0.765 | 521367 | 1.61018508 | CS |
| 156 | -1.44 | -44.8598130841 | 3.21 | 5.65 | 0.765 | 371169 | 2.25704223 | CS |
| 260 | -2.33 | -56.8292682927 | 4.1 | 5.65 | 0.765 | 341008 | 2.30303241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 1.86 | 0.43 | 30.07 | 1.6 | 2.68 | 1.52 | 24189084 |
| 1736292900 | 1.43 | -0.15 | -9.49 | 1.58 | 1.5986 | 1.425 | 280280 |
| 1736206500 | 1.58 | 0.02 | 1.28 | 1.54 | 1.61 | 1.525 | 698216 |
| 1735947300 | 1.56 | 0.16 | 11.43 | 1.44 | 1.69 | 1.44 | 678169 |
| 1735860900 | 1.4 | -0.05 | -3.45 | 1.5 | 1.52 | 1.4 | 351413 |
| 1735688100 | 1.45 | -0.03 | -2.03 | 1.5 | 1.53 | 1.45 | 190413 |
| 1735601700 | 1.48 | 0.02 | 1.37 | 1.49 | 1.52 | 1.42 | 287714 |
| 1735342500 | 1.46 | -0.06 | -3.95 | 1.51 | 1.565 | 1.45 | 339675 |
| 1735256100 | 1.52 | 0.02 | 1.33 | 1.5 | 1.555 | 1.44 | 337029 |
| 1735077840 | 1.5 | -0.01 | -0.66 | 1.52 | 1.524 | 1.47 | 134472 |
| 1734996900 | 1.51 | 0.13 | 9.42 | 1.42 | 1.55 | 1.4 | 361644 |
| 1734737700 | 1.3799999 | 0.01 | 0.73 | 1.34 | 1.465 | 1.34 | 725902 |
| 1734651300 | 1.37 | -0.05 | -3.52 | 1.4 | 1.458 | 1.33 | 337508 |
| 1734564900 | 1.42 | -0.11 | -7.19 | 1.53 | 1.55 | 1.37 | 424449 |
| 1734478500 | 1.53 | 0.04 | 2.68 | 1.49 | 1.58 | 1.47 | 234945 |
| 1734392100 | 1.49 | 0.03 | 2.05 | 1.47 | 1.53 | 1.445 | 330202 |
| 1734132900 | 1.46 | -0.05 | -3.31 | 1.55 | 1.55 | 1.435 | 214821 |
| 1734046500 | 1.51 | -0.16 | -9.58 | 1.67 | 1.67 | 1.49 | 572153 |
| 1733960100 | 1.67 | -0.11 | -6.18 | 1.8 | 1.8 | 1.645 | 414836 |
| 1733873700 | 1.78 | 0.13 | 7.88 | 1.65 | 1.79 | 1.65 | 302155 |
| 1733787300 | 1.65 | -0.01 | -0.60 | 1.7 | 1.72 | 1.6299999 | 231980 |
| 1733528100 | 1.66 | 0.13 | 8.50 | 1.55 | 1.66 | 1.5075 | 328372 |
| 1733441700 | 1.53 | 0.02 | 1.32 | 1.5 | 1.54 | 1.47 | 397802 |
| 1733355300 | 1.51 | -0.11 | -6.79 | 1.61 | 1.6299999 | 1.49 | 1011860 |
| 1733268900 | 1.62 | -0.04 | -2.41 | 1.65 | 1.6599 | 1.57 | 305997 |
| 1733182500 | 1.66 | 0.03 | 1.84 | 1.6399999 | 1.7 | 1.62 | 431675 |
| 1732917840 | 1.6299999 | 0.07 | 4.49 | 1.6 | 1.6399999 | 1.55 | 470224 |
| 1732750500 | 1.56 | 0.05 | 3.31 | 1.54 | 1.6399999 | 1.525 | 685835 |
| 1732664100 | 1.51 | 0.01 | 0.67 | 1.55 | 1.58 | 1.475 | 508922 |
| 1732577700 | 1.5 | 0.01 | 0.67 | 1.55 | 1.6 | 1.5 | 526301 |
| 1732318500 | 1.49 | 0.11 | 7.97 | 1.4 | 1.525 | 1.36 | 540044 |
| 1732232100 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.41 | 1.34 | 348932 |
| 1732145700 | 1.37 | -0.05 | -3.52 | 1.41 | 1.455 | 1.36 | 303733 |
| 1732059300 | 1.42 | 0.07 | 5.19 | 1.37 | 1.42 | 1.305 | 419005 |
| 1731972900 | 1.35 | -0.03 | -2.17 | 1.37 | 1.3799999 | 1.27 | 665963 |
| 1731713700 | 1.3799999 | -0.21 | -13.21 | 1.62 | 1.62 | 1.34 | 1348934 |
| 1731627300 | 1.59 | -0.1 | -5.92 | 1.72 | 1.75 | 1.58 | 669087 |
| 1731540900 | 1.69 | -0.1 | -5.59 | 1.83 | 1.85 | 1.67 | 455670 |
| 1731454500 | 1.79 | -0.11 | -5.79 | 1.9 | 1.935 | 1.77 | 359426 |
| 1731368100 | 1.9 | 0.1 | 5.56 | 1.87 | 2 | 1.81 | 543504 |
| 1731108900 | 1.8 | -0.04 | -2.17 | 1.87 | 1.87 | 1.79 | 560496 |
| 1731022500 | 1.84 | 0.01 | 0.55 | 1.85 | 1.91 | 1.74 | 520037 |
| 1730936100 | 1.83 | 0.08 | 4.57 | 1.85 | 1.9 | 1.81 | 1212143 |
| 1730849700 | 1.75 | 0.05 | 2.94 | 1.7 | 1.795 | 1.68 | 313274 |
| 1730763300 | 1.7 | 0 | 0.00 | 1.72 | 1.78 | 1.645 | 413572 |
| 1730500500 | 1.7 | 0.06 | 3.66 | 1.67 | 1.76 | 1.66 | 359136 |
| 1730414100 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.71 | 1.58 | 516018 |
| 1730327700 | 1.71 | 0.01 | 0.59 | 1.73 | 1.83 | 1.69 | 377612 |
| 1730241300 | 1.7 | 0.02 | 1.19 | 1.66 | 1.73 | 1.65 | 400331 |
| 1730154900 | 1.68 | -0.04 | -2.33 | 1.71 | 1.8 | 1.65 | 283853 |
| 1729895700 | 1.72 | -0.04 | -2.27 | 1.78 | 1.79 | 1.705 | 269345 |
| 1729809300 | 1.76 | -0.03 | -1.68 | 1.84 | 1.85 | 1.73 | 321824 |
| 1729722900 | 1.79 | -0.04 | -2.19 | 1.82 | 1.84 | 1.74 | 302817 |
| 1729636500 | 1.83 | -0.02 | -1.08 | 1.83 | 1.87 | 1.8 | 746518 |
| 1729550100 | 1.85 | -0.01 | -0.54 | 1.9 | 1.9386 | 1.84 | 263630 |
| 1729290900 | 1.86 | -0.05 | -2.36 | 1.91 | 1.915 | 1.85 | 198245 |
| 1729204500 | 1.905 | -0.08 | -3.79 | 1.92 | 1.97 | 1.81 | 2218530 |
| 1729118100 | 1.98 | 0.07 | 3.66 | 1.92 | 1.9899 | 1.91 | 249730 |
| 1729031700 | 1.91 | -0.06 | -2.80 | 1.96 | 2.0099999 | 1.85 | 274895 |
| 1728945300 | 1.965 | -0.02 | -0.76 | 2.005 | 2.08 | 1.83 | 700415 |
| 1728686100 | 1.98 | 0.25 | 14.45 | 1.72 | 1.98 | 1.72 | 545345 |
| 1728599700 | 1.73 | 0.12 | 7.45 | 1.62 | 1.76 | 1.615 | 411436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
