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

Compass Therapeutics, Inc. - Common Stock (NQ: CMPX )

1.380 +0.010 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 1.340 1.465 1.340 1.380 725,902 +0.03(+2.60%)
Dec 19, 2024 1.400 1.458 1.330 1.345 281,647 -0.07(-5.28%)
Dec 18, 2024 1.530 1.550 1.370 1.420 424,449 -0.11(-7.19%)
Dec 17, 2024 1.490 1.580 1.470 1.530 234,945 +0.04(+2.68%)
Dec 16, 2024 1.470 1.530 1.445 1.490 330,202 +0.03(+2.05%)
Dec 13, 2024 1.550 1.550 1.435 1.460 214,821 -0.05(-3.31%)
Dec 12, 2024 1.670 1.670 1.490 1.510 572,153 -0.16(-9.58%)
Dec 11, 2024 1.800 1.800 1.645 1.670 414,836 -0.11(-6.18%)
Dec 10, 2024 1.650 1.790 1.650 1.780 302,154 +0.13(+7.88%)
Dec 09, 2024 1.700 1.720 1.630 1.650 231,980 -0.01(-0.60%)
Dec 06, 2024 1.550 1.660 1.508 1.660 328,736 +0.13(+8.50%)
Dec 05, 2024 1.500 1.540 1.470 1.530 397,802 +0.02(+1.32%)
Dec 04, 2024 1.610 1.630 1.490 1.510 1,011,860 -0.11(-6.79%)
Dec 03, 2024 1.650 1.660 1.570 1.620 305,997 -0.04(-2.41%)
Dec 02, 2024 1.640 1.700 1.620 1.660 431,675 +0.03(+1.84%)
Nov 29, 2024 1.600 1.640 1.550 1.630 470,224 +0.07(+4.49%)
Nov 27, 2024 1.540 1.640 1.525 1.560 685,835 +0.05(+3.31%)
Nov 26, 2024 1.550 1.580 1.475 1.510 508,697 +0.01(+0.67%)
Nov 25, 2024 1.550 1.620 1.500 1.500 527,796 +0.01(+0.67%)
Nov 22, 2024 1.400 1.525 1.360 1.490 540,044 +0.11(+7.97%)
Nov 21, 2024 1.370 1.410 1.340 1.380 348,932 +0.01(+0.73%)
Nov 20, 2024 1.410 1.455 1.360 1.370 303,733 -0.05(-3.52%)
Nov 19, 2024 1.370 1.420 1.305 1.420 419,005 +0.07(+5.19%)
Nov 18, 2024 1.370 1.380 1.270 1.350 665,963 -0.03(-2.17%)
Nov 15, 2024 1.620 1.620 1.340 1.380 1,348,934 -0.21(-13.21%)
Nov 14, 2024 1.720 1.750 1.580 1.590 669,087 -0.10(-5.92%)
Nov 13, 2024 1.830 1.850 1.670 1.690 455,665 -0.10(-5.59%)
Nov 12, 2024 1.900 1.935 1.770 1.790 359,426 -0.11(-5.79%)
Nov 11, 2024 1.870 2.000 1.810 1.900 543,504 +0.10(+5.56%)
Nov 08, 2024 1.870 1.870 1.790 1.800 561,046 -0.04(-2.17%)
Nov 07, 2024 1.850 1.910 1.740 1.840 520,037 +0.01(+0.55%)
Nov 06, 2024 1.850 1.900 1.810 1.830 1,238,891 +0.08(+4.57%)
Nov 05, 2024 1.700 1.795 1.680 1.750 313,274 +0.05(+2.94%)
Nov 04, 2024 1.720 1.780 1.645 1.700 413,572 +0.00(+0.00%)
Nov 01, 2024 1.670 1.760 1.660 1.700 359,137 +0.06(+3.66%)
Oct 31, 2024 1.710 1.710 1.580 1.640 516,018 -0.07(-4.09%)
Oct 30, 2024 1.730 1.830 1.690 1.710 377,620 +0.01(+0.59%)
Oct 29, 2024 1.660 1.730 1.650 1.700 400,332 +0.02(+1.19%)
Oct 28, 2024 1.690 1.800 1.650 1.680 283,853 -0.04(-2.33%)
Oct 25, 2024 1.780 1.790 1.705 1.720 269,345 -0.04(-2.27%)
Oct 24, 2024 1.840 1.850 1.730 1.760 321,845 -0.03(-1.68%)
Oct 23, 2024 1.820 1.840 1.740 1.790 302,817 -0.04(-2.19%)
Oct 22, 2024 1.830 1.870 1.800 1.830 746,518 -0.02(-1.08%)
Oct 21, 2024 1.900 1.939 1.840 1.850 264,339 -0.01(-0.54%)
Oct 18, 2024 1.910 1.915 1.850 1.860 198,250 -0.04(-2.36%)
Oct 17, 2024 1.920 1.970 1.810 1.905 2,218,530 -0.07(-3.79%)
Oct 16, 2024 1.920 1.990 1.910 1.980 249,735 +0.07(+3.66%)
Oct 15, 2024 1.960 1.990 1.850 1.910 274,896 -0.06(-2.80%)
Oct 14, 2024 2.010 2.080 1.830 1.965 700,415 -0.01(-0.76%)
Oct 11, 2024 1.720 1.980 1.720 1.980 545,345 +0.25(+14.45%)
Oct 10, 2024 1.620 1.760 1.615 1.730 411,444 +0.12(+7.45%)
Oct 09, 2024 1.710 1.780 1.600 1.610 398,791 -0.12(-6.94%)
Oct 08, 2024 1.990 1.990 1.720 1.730 393,119 -0.21(-10.82%)
Oct 07, 2024 1.930 1.950 1.890 1.940 293,016 +0.01(+0.52%)
Oct 04, 2024 1.950 1.960 1.820 1.930 297,550 +0.03(+1.58%)
Oct 03, 2024 1.880 1.930 1.805 1.900 271,821 -0.02(-1.04%)
Oct 02, 2024 1.890 1.930 1.772 1.920 626,918 +0.02(+1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.