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
)
N/A
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 (%)
Aug 31, 2021
6.110
6.110
5.868
6.110
11,120
-0.08(-1.29%)
Aug 30, 2021
5.940
6.210
5.750
6.190
25,885
+0.28(+4.74%)
Aug 27, 2021
5.840
6.040
5.710
5.910
19,248
-0.09(-1.50%)
Aug 26, 2021
5.180
6.080
5.180
6.000
60,271
+0.87(+16.96%)
Aug 25, 2021
5.130
5.190
5.073
5.130
12,837
+0.11(+2.19%)
Aug 24, 2021
4.840
5.290
4.840
5.020
32,714
+0.19(+3.93%)
Aug 23, 2021
4.550
4.930
4.550
4.830
18,557
+0.28(+6.15%)
Aug 20, 2021
4.450
4.660
4.362
4.550
21,054
+0.06(+1.34%)
Aug 19, 2021
4.850
4.920
4.240
4.490
23,831
-0.53(-10.56%)
Aug 18, 2021
4.940
5.180
4.850
5.020
29,065
+0.02(+0.40%)
Aug 17, 2021
4.950
5.235
4.950
5.000
50,968
-0.01(-0.20%)
Aug 16, 2021
5.160
5.160
4.881
5.010
33,283
-0.12(-2.34%)
Aug 13, 2021
5.140
5.170
5.070
5.130
6,260
-0.17(-3.21%)
Aug 12, 2021
5.190
5.300
5.062
5.300
9,399
+0.12(+2.32%)
Aug 11, 2021
5.230
5.320
5.110
5.180
16,166
+0.00(+0.00%)
Aug 10, 2021
5.190
5.190
5.110
5.180
18,119
-0.01(-0.19%)
Aug 09, 2021
5.070
5.200
5.070
5.190
11,906
+0.07(+1.37%)
Aug 06, 2021
5.250
5.250
5.060
5.120
12,128
-0.14(-2.66%)
Aug 05, 2021
5.160
5.470
5.140
5.260
31,926
+0.17(+3.34%)
Aug 04, 2021
5.110
5.280
5.080
5.090
8,359
-0.06(-1.17%)
Aug 03, 2021
5.130
5.160
5.070
5.150
7,908
-0.13(-2.46%)
Aug 02, 2021
5.100
5.280
5.060
5.280
15,537
+0.26(+5.18%)
Jul 30, 2021
5.030
5.182
5.020
5.020
28,828
-0.04(-0.79%)
Jul 29, 2021
5.020
5.210
5.020
5.060
12,754
-0.03(-0.59%)
Jul 28, 2021
5.330
5.330
5.060
5.090
9,638
-0.01(-0.20%)
Jul 27, 2021
5.220
5.220
5.070
5.100
8,082
-0.22(-4.14%)
Jul 26, 2021
5.350
5.420
5.200
5.320
10,567
-0.03(-0.56%)
Jul 23, 2021
5.490
5.490
5.160
5.350
17,151
-0.11(-2.01%)
Jul 22, 2021
5.490
5.515
5.340
5.460
9,972
+0.03(+0.55%)
Jul 21, 2021
5.580
5.590
5.380
5.430
15,111
+0.01(+0.18%)
Jul 20, 2021
5.240
5.550
5.110
5.420
43,252
+0.25(+4.84%)
Jul 19, 2021
5.140
5.460
5.000
5.170
74,554
+0.03(+0.58%)
Jul 16, 2021
5.160
5.170
5.100
5.140
13,833
-0.03(-0.58%)
Jul 15, 2021
5.200
5.200
5.000
5.170
28,844
+0.01(+0.19%)
Jul 14, 2021
5.400
5.400
5.120
5.160
58,857
-0.14(-2.64%)
Jul 13, 2021
5.450
5.475
5.300
5.300
35,196
-0.20(-3.64%)
Jul 12, 2021
5.520
5.570
5.430
5.500
24,522
+0.00(+0.00%)
Jul 09, 2021
5.430
5.570
5.410
5.500
50,043
-0.01(-0.18%)
Jul 08, 2021
5.490
5.530
5.350
5.510
29,744
+0.01(+0.18%)
Jul 07, 2021
5.480
5.718
5.210
5.500
23,634
-0.03(-0.54%)
Jul 06, 2021
5.947
5.947
5.400
5.530
147,079
-0.33(-5.63%)
Jul 02, 2021
5.860
5.910
5.840
5.860
23,272
-0.05(-0.85%)
Jul 01, 2021
6.090
6.110
5.850
5.910
50,620
-0.05(-0.84%)
Jun 30, 2021
6.430
6.430
5.900
5.960
74,698
-0.22(-3.56%)
Jun 29, 2021
6.430
6.430
6.170
6.180
26,789
-0.22(-3.44%)
Jun 28, 2021
6.430
6.450
6.200
6.400
59,530
+0.07(+1.11%)
Jun 25, 2021
6.310
6.440
5.880
6.330
1,055,353
+0.03(+0.48%)
Jun 24, 2021
6.390
6.390
6.020
6.300
131,449
-0.14(-2.17%)
Jun 23, 2021
6.240
6.665
6.210
6.440
80,283
+0.16(+2.55%)
Jun 22, 2021
6.010
6.360
6.000
6.280
83,120
+0.27(+4.49%)
Jun 21, 2021
6.080
6.340
5.900
6.010
67,556
-0.07(-1.15%)
Jun 18, 2021
6.190
6.250
5.980
6.080
56,398
-0.07(-1.14%)
Jun 17, 2021
6.190
6.315
6.100
6.150
40,150
-0.12(-1.91%)
Jun 16, 2021
6.400
6.430
6.100
6.270
91,825
-0.06(-0.95%)
Jun 15, 2021
6.530
6.710
6.310
6.330
48,575
-0.27(-4.09%)
Jun 14, 2021
6.900
6.938
6.520
6.600
63,768
-0.31(-4.49%)
Jun 11, 2021
7.070
7.150
6.800
6.910
118,858
+0.14(+2.07%)
Jun 10, 2021
6.880
7.650
6.590
6.770
231,433
-0.04(-0.59%)
Jun 09, 2021
6.790
6.900
6.720
6.810
18,044
+0.07(+1.04%)
Jun 08, 2021
6.780
6.940
6.640
6.740
43,069
-0.08(-1.17%)
Jun 07, 2021
6.650
7.000
6.650
6.820
26,089
+0.15(+2.25%)
Jun 04, 2021
6.690
6.930
6.650
6.670
22,387
-0.05(-0.74%)
Jun 03, 2021
6.660
6.750
6.650
6.720
24,266
+0.03(+0.45%)
Jun 02, 2021
6.710
6.900
6.650
6.690
15,742
+0.02(+0.30%)
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
.