Compass Therapeutics Inc (CMPX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -13.5549872123 | 3.91 | 4.08 | 3.37 | 1065184 | 3.57283027 | CS |
| 4 | 0.72 | 27.0676691729 | 2.66 | 4.08 | 2.525 | 1343673 | 3.2356871 | CS |
| 12 | 1.83 | 118.064516129 | 1.55 | 4.08 | 1.33 | 1389654 | 2.32203386 | CS |
| 26 | 2.21 | 188.888888889 | 1.17 | 4.08 | 1.15 | 865449 | 2.12105811 | CS |
| 52 | 1.49 | 78.835978836 | 1.89 | 4.08 | 0.765 | 615651 | 1.91034881 | CS |
| 156 | 0.91 | 36.8421052632 | 2.47 | 5.65 | 0.765 | 418930 | 2.32325137 | CS |
| 260 | -0.72 | -17.5609756098 | 4.1 | 5.65 | 0.765 | 376089 | 2.3622813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.38 | -0.07 | -2.03 | 3.51 | 3.66 | 3.37 | 608132 |
| 1739489700 | 3.45 | -0.3 | -8.00 | 3.72 | 3.85 | 3.3713 | 1270772 |
| 1739403300 | 3.75 | 0.1 | 2.74 | 3.66 | 3.77 | 3.48 | 892275 |
| 1739316900 | 3.65 | -0.25 | -6.41 | 3.91 | 4.08 | 3.585 | 1555979 |
| 1739230500 | 3.9 | 0.4 | 11.43 | 3.64 | 4.07 | 3.57 | 1691943 |
| 1738971300 | 3.5 | 0 | 0.00 | 3.62 | 3.635 | 3.47 | 1145164 |
| 1738884900 | 3.5 | 0.12 | 3.55 | 3.5 | 3.65 | 3.2799999 | 1585135 |
| 1738798500 | 3.38 | 0.26 | 8.33 | 3.17 | 3.42 | 3.0099999 | 1113137 |
| 1738712100 | 3.12 | 0.04 | 1.30 | 3.08 | 3.14 | 2.97 | 578143 |
| 1738625700 | 3.08 | -0.14 | -4.35 | 3.11 | 3.17 | 3 | 909682 |
| 1738366500 | 3.22 | 0.2 | 6.62 | 3.09 | 3.285 | 3.04 | 1123137 |
| 1738280100 | 3.02 | -0.09 | -2.89 | 3.1 | 3.12 | 2.87 | 748863 |
| 1738193700 | 3.11 | -0.11 | -3.42 | 3.2 | 3.63 | 3.08 | 2167999 |
| 1738107300 | 3.22 | 0.4 | 14.18 | 2.91 | 3.4 | 2.87 | 4053341 |
| 1738020900 | 2.82 | 0.17 | 6.42 | 2.55 | 2.9 | 2.5299999 | 1563846 |
| 1737761700 | 2.65 | 0.07 | 2.71 | 3.08 | 3.12 | 2.525 | 1785899 |
| 1737675300 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1737588900 | 2.58 | -0.03 | -1.15 | 2.6 | 2.69 | 2.57 | 784927 |
| 1737502500 | 2.61 | 0.01 | 0.38 | 2.68 | 2.73 | 2.589 | 843013 |
| 1737156900 | 2.6 | 0.1 | 4.00 | 2.49 | 2.64 | 2.34 | 1402942 |
| 1737070500 | 2.5 | 0.03 | 1.21 | 2.5 | 2.7 | 2.415 | 2412658 |
| 1736984100 | 2.47 | 0.47 | 23.50 | 2.04 | 2.47 | 2.02 | 2524773 |
| 1736897700 | 2 | 0.05 | 2.56 | 1.98 | 2.15 | 1.86 | 2452154 |
| 1736811300 | 1.95 | 0.18 | 10.17 | 1.79 | 2.095 | 1.751 | 2700481 |
| 1736552100 | 1.77 | -0.09 | -4.84 | 1.91 | 2.02 | 1.745 | 2606312 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
