Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
6.630
6.993
6.630
6.760
17,684
+0.08(+1.20%)
May 27, 2021
6.770
6.800
6.610
6.680
24,971
+0.10(+1.52%)
May 26, 2021
6.340
6.660
6.300
6.580
20,379
+0.28(+4.44%)
May 25, 2021
6.740
6.830
6.290
6.300
24,508
-0.39(-5.83%)
May 24, 2021
6.830
6.880
6.590
6.690
15,981
-0.19(-2.76%)
May 21, 2021
6.810
7.000
6.770
6.880
48,057
+0.09(+1.33%)
May 20, 2021
7.050
7.050
6.590
6.790
40,085
+0.06(+0.89%)
May 19, 2021
6.710
6.880
6.490
6.730
23,313
-0.05(-0.74%)
May 18, 2021
6.280
7.100
6.280
6.780
56,574
+0.48(+7.62%)
May 17, 2021
6.720
6.760
6.240
6.300
21,005
-0.44(-6.53%)
May 14, 2021
6.580
6.750
5.980
6.740
40,236
+0.57(+9.24%)
May 13, 2021
6.100
6.265
5.850
6.170
32,802
+0.10(+1.65%)
May 12, 2021
6.180
6.409
6.070
6.070
37,168
-0.02(-0.33%)
May 11, 2021
6.220
6.425
6.050
6.090
32,921
-0.39(-6.02%)
May 10, 2021
7.120
7.475
6.480
6.480
55,968
-0.61(-8.60%)
May 07, 2021
7.230
7.280
6.940
7.090
95,494
-0.14(-1.94%)
May 06, 2021
7.260
7.330
7.125
7.230
26,349
+0.02(+0.28%)
May 05, 2021
7.250
7.300
7.060
7.210
47,613
-0.13(-1.77%)
May 04, 2021
7.600
7.600
7.070
7.340
54,689
-0.32(-4.18%)
May 03, 2021
7.450
7.970
7.370
7.660
146,223
+0.42(+5.80%)
Apr 30, 2021
6.300
7.350
6.300
7.240
78,700
+0.86(+13.48%)
Apr 29, 2021
6.390
6.570
6.310
6.380
33,545
-0.06(-0.93%)
Apr 28, 2021
6.080
6.680
6.040
6.440
72,660
+0.27(+4.38%)
Apr 27, 2021
6.440
6.556
6.100
6.170
55,750
-0.25(-3.89%)
Apr 26, 2021
6.710
6.876
6.260
6.420
48,331
-0.04(-0.62%)
Apr 23, 2021
6.680
6.830
6.260
6.460
54,700
-0.28(-4.15%)
Apr 22, 2021
6.860
6.860
6.210
6.740
59,152
+0.33(+5.15%)
Apr 21, 2021
6.180
6.490
6.030
6.410
33,695
+0.29(+4.74%)
Apr 20, 2021
6.150
6.190
5.840
6.120
54,268
-0.10(-1.61%)
Apr 19, 2021
6.660
6.910
6.120
6.220
37,047
-0.45(-6.75%)
Apr 16, 2021
7.030
7.045
6.510
6.670
80,800
-0.39(-5.52%)
Apr 15, 2021
7.480
7.685
6.700
7.060
128,706
-0.34(-4.59%)
Apr 14, 2021
7.180
7.480
7.060
7.400
42,489
+0.15(+2.07%)
Apr 13, 2021
8.200
8.400
6.890
7.250
90,266
-1.05(-12.65%)
Apr 12, 2021
10.85
10.85
8.250
8.300
88,776
-2.27(-21.48%)
Apr 09, 2021
10.70
11.00
10.52
10.57
38,000
+0.09(+0.86%)
Apr 08, 2021
11.22
11.86
10.24
10.48
36,221
-0.73(-6.51%)
Apr 07, 2021
11.93
11.97
11.10
11.21
13,636
-0.54(-4.60%)
Apr 06, 2021
11.82
12.10
11.63
11.75
43,480
-0.02(-0.17%)
Apr 05, 2021
11.77
12.49
11.35
11.77
43,794
+0.17(+1.47%)
Apr 01, 2021
12.73
12.73
11.36
11.60
37,500
-0.54(-4.45%)
Mar 31, 2021
10.36
12.24
10.02
12.14
51,713
+1.76(+16.96%)
Mar 30, 2021
11.46
12.01
9.980
10.38
67,473
-0.41(-3.80%)
Mar 29, 2021
12.19
12.19
10.50
10.79
133,122
-1.46(-11.92%)
Mar 26, 2021
12.49
12.49
12.00
12.25
27,500
-0.20(-1.61%)
Mar 25, 2021
12.80
12.80
12.10
12.45
39,605
-0.40(-3.11%)
Mar 24, 2021
13.26
13.36
12.85
12.85
53,453
-0.39(-2.95%)
Mar 23, 2021
13.98
14.28
12.76
13.24
57,613
-0.73(-5.23%)
Mar 22, 2021
13.96
14.38
13.55
13.97
122,725
+0.07(+0.50%)
Mar 19, 2021
14.98
14.98
13.52
13.90
622,600
-0.99(-6.65%)
Mar 18, 2021
14.68
15.00
14.49
14.89
95,470
-0.09(-0.60%)
Mar 17, 2021
15.00
15.10
14.82
14.98
113,250
+0.18(+1.22%)
Mar 16, 2021
14.56
15.29
14.56
14.80
19,648
+0.01(+0.07%)
Mar 15, 2021
15.29
15.29
14.52
14.79
28,762
-0.21(-1.40%)
Mar 12, 2021
14.64
15.14
14.47
15.00
18,600
+0.00(+0.00%)
Mar 11, 2021
14.82
15.30
14.65
15.00
42,437
+0.33(+2.25%)
Mar 10, 2021
15.12
15.12
14.22
14.67
34,236
-0.05(-0.34%)
Mar 09, 2021
14.67
15.70
14.20
14.72
42,297
+0.42(+2.94%)
Mar 08, 2021
14.29
14.60
13.89
14.30
22,229
+0.59(+4.30%)
Mar 05, 2021
13.65
14.19
13.22
13.71
18,500
+0.21(+1.56%)
Mar 04, 2021
14.64
14.98
13.44
13.50
19,615
-1.06(-7.28%)
Mar 03, 2021
14.44
15.30
14.02
14.56
38,759
-0.09(-0.61%)
Mar 02, 2021
13.57
15.00
13.36
14.65
19,975
+1.08(+7.96%)
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
.