Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Checkmate Pharmaceuticals Inc (NQ: CMPI )

10.50 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2022 10.50 0 +0.02(+0.19%)
May 26, 2022 10.50 10.50 10.48 10.48 126,807 -0.01(-0.10%)
May 25, 2022 10.49 10.50 10.48 10.49 180,445 +0.00(+0.00%)
May 24, 2022 10.47 10.49 10.47 10.49 182,024 +0.00(+0.00%)
May 23, 2022 10.49 10.50 10.46 10.49 116,447 +0.03(+0.29%)
May 20, 2022 10.47 10.49 10.46 10.46 67,678 -0.01(-0.10%)
May 19, 2022 10.43 10.48 10.43 10.47 62,768 +0.02(+0.19%)
May 18, 2022 10.45 10.47 10.44 10.45 507,347 -0.02(-0.19%)
May 17, 2022 10.46 10.47 10.44 10.47 209,595 +0.01(+0.10%)
May 16, 2022 10.45 10.46 10.44 10.46 274,927 +0.02(+0.19%)
May 13, 2022 10.43 10.46 10.43 10.44 76,004 +0.01(+0.10%)
May 12, 2022 10.40 10.44 10.37 10.43 704,618 +0.06(+0.58%)
May 11, 2022 10.39 10.45 10.34 10.37 302,322 -0.02(-0.19%)
May 10, 2022 10.37 10.39 10.37 10.39 136,551 +0.01(+0.10%)
May 09, 2022 10.37 10.39 10.37 10.38 122,226 +0.00(+0.00%)
May 06, 2022 10.37 10.38 10.36 10.38 359,501 +0.01(+0.10%)
May 05, 2022 10.36 10.37 10.36 10.37 233,821 +0.00(+0.00%)
May 04, 2022 10.39 10.39 10.35 10.37 326,287 -0.02(-0.19%)
May 03, 2022 10.39 10.39 10.37 10.39 540,935 +0.00(+0.00%)
May 02, 2022 10.38 10.45 10.35 10.39 1,069,181 +0.01(+0.10%)
Apr 29, 2022 10.39 10.45 10.37 10.38 380,663 -0.01(-0.10%)
Apr 28, 2022 10.38 10.40 10.37 10.39 333,433 +0.00(+0.00%)
Apr 27, 2022 10.39 10.48 10.37 10.39 151,654 +0.00(+0.00%)
Apr 26, 2022 10.39 10.45 10.35 10.39 271,706 +0.01(+0.10%)
Apr 25, 2022 10.38 10.45 10.38 10.38 197,797 -0.01(-0.10%)
Apr 22, 2022 10.39 10.41 10.38 10.39 223,181 +0.00(+0.00%)
Apr 21, 2022 10.39 10.43 10.38 10.39 241,554 +0.00(+0.00%)
Apr 20, 2022 10.40 10.41 10.37 10.39 1,328,543 +0.04(+0.39%)
Apr 19, 2022 10.39 10.45 10.34 10.35 4,571,897 +7.94(+329.46%)
Apr 18, 2022 2.500 2.560 2.410 2.410 10,163 -0.13(-5.12%)
Apr 14, 2022 2.690 2.690 2.520 2.540 4,234 -0.12(-4.51%)
Apr 13, 2022 2.570 2.760 2.570 2.660 3,808 -0.01(-0.37%)
Apr 12, 2022 2.990 2.990 2.660 2.670 6,746 -0.13(-4.64%)
Apr 11, 2022 2.900 2.930 2.800 2.800 12,538 -0.11(-3.78%)
Apr 08, 2022 2.820 2.910 2.820 2.910 3,412 +0.05(+1.75%)
Apr 07, 2022 2.960 3.000 2.860 2.860 8,485 -0.11(-3.70%)
Apr 06, 2022 2.970 2.990 2.860 2.970 8,995 -0.03(-1.00%)
Apr 05, 2022 3.030 3.050 2.980 3.000 8,647 -0.05(-1.64%)
Apr 04, 2022 3.150 3.150 3.025 3.050 8,092 -0.05(-1.61%)
Apr 01, 2022 3.150 3.150 3.050 3.100 8,205 -0.09(-2.82%)
Mar 31, 2022 3.250 3.250 3.190 3.190 2,896 -0.03(-0.93%)
Mar 30, 2022 3.170 3.250 3.150 3.220 10,192 +0.01(+0.31%)
Mar 29, 2022 3.330 3.330 3.071 3.210 11,168 -0.04(-1.23%)
Mar 28, 2022 3.170 3.310 3.170 3.250 17,679 +0.15(+4.84%)
Mar 25, 2022 3.150 3.160 3.080 3.100 3,502 -0.05(-1.59%)
Mar 24, 2022 3.220 3.239 3.150 3.150 3,862 -0.03(-0.94%)
Mar 23, 2022 3.320 3.320 3.180 3.180 5,654 +0.00(+0.00%)
Mar 22, 2022 3.180 3.210 3.140 3.180 6,649 +0.06(+1.92%)
Mar 21, 2022 3.370 3.370 3.120 3.120 6,061 -0.03(-0.95%)
Mar 18, 2022 3.070 3.250 3.060 3.150 20,395 +0.08(+2.61%)
Mar 17, 2022 3.180 3.180 2.960 3.070 27,700 -0.09(-2.85%)
Mar 16, 2022 3.230 3.390 3.000 3.160 31,026 -0.12(-3.66%)
Mar 15, 2022 3.320 3.320 3.130 3.280 1,999 +0.17(+5.47%)
Mar 14, 2022 3.360 3.390 3.110 3.110 2,234 -0.23(-6.89%)
Mar 11, 2022 3.420 3.430 3.170 3.340 5,887 -0.07(-2.05%)
Mar 10, 2022 3.280 3.430 3.280 3.410 5,171 +0.00(+0.00%)
Mar 09, 2022 3.410 3.420 3.300 3.410 7,698 +0.21(+6.56%)
Mar 08, 2022 3.200 3.300 3.200 3.200 11,172 -0.10(-3.03%)
Mar 07, 2022 3.120 3.340 3.110 3.300 4,352 +0.03(+0.92%)
Mar 04, 2022 3.100 3.280 3.100 3.270 3,539 +0.08(+2.51%)
Mar 03, 2022 3.220 3.220 3.100 3.190 5,432 +0.03(+0.95%)
Mar 02, 2022 3.210 3.210 2.970 3.160 20,044 +0.17(+5.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.