Compass Therapeutics Inc. (CMPX) Historical Stock Data
1.58 ↑0.00 (0.00%)
As of April 15, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CMPX is down -0.59% a day on average. There have been 14 days where Compass Therapeutics Inc. closed green and 16 days where CMPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.52 | 1.65 | 128K |
| 2024-04-12 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.50 | 1.75 | 596K |
| 2024-04-11 | 1.55 | 1.60 | ↑$0.05 (3.23%) | 1.51 | 1.73 | 817.49K |
| 2024-04-10 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.54 | 1.77 | 1.07M |
| 2024-04-09 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.65 | 1.79 | 243.12K |
| 2024-04-08 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.65 | 1.80 | 0.98M |
| 2024-04-05 | 1.78 | 1.70 | ↓$0.08 (-4.49%) | 1.70 | 1.79 | 67.35K |
| 2024-04-04 | 1.82 | 1.74 | ↓$0.08 (-4.40%) | 1.71 | 1.93 | 150.85K |
| 2024-04-03 | 1.78 | 1.85 | ↑$0.07 (3.93%) | 1.72 | 1.88 | 157.76K |
| 2024-04-02 | 1.78 | 1.80 | ↑$0.02 (1.12%) | 1.74 | 1.87 | 132.05K |
| 2024-04-01 | 1.98 | 1.84 | ↓$0.14 (-7.07%) | 1.75 | 1.98 | 591.86K |
| 2024-03-28 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.95 | 2.04 | 176.68K |
| 2024-03-27 | 2.02 | 2.05 | ↑$0.03 (1.74%) | 1.95 | 2.05 | 145.93K |
| 2024-03-26 | 2.12 | 1.98 | ↓$0.14 (-6.60%) | 1.97 | 2.21 | 137.96K |
| 2024-03-25 | 2.19 | 2.05 | ↓$0.14 (-6.39%) | 2.03 | 2.24 | 187.17K |
| 2024-03-22 | 2.28 | 2.13 | ↓$0.15 (-6.58%) | 2.08 | 2.28 | 217.91K |
| 2024-03-21 | 2.18 | 2.24 | ↑$0.06 (2.75%) | 2.11 | 2.25 | 336.35K |
| 2024-03-20 | 2.12 | 2.12 | ↑$0.00 (0.00%) | 1.96 | 2.16 | 741.72K |
| 2024-03-19 | 2.22 | 2.14 | ↓$0.08 (-3.60%) | 2.11 | 2.28 | 618K |
| 2024-03-18 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.12 | 2.28 | 396.26K |
| 2024-03-15 | 1.92 | 2.29 | ↑$0.37 (19.27%) | 1.92 | 2.34 | 696.07K |
| 2024-03-14 | 2.16 | 1.94 | ↓$0.22 (-10.19%) | 1.91 | 2.16 | 351.70K |
| 2024-03-13 | 2.23 | 2.19 | ↓$0.04 (-1.79%) | 2.05 | 2.24 | 497.12K |
| 2024-03-12 | 2.00 | 2.07 | ↑$0.07 (3.50%) | 1.99 | 2.14 | 225.79K |
| 2024-03-11 | 1.94 | 2.00 | ↑$0.06 (3.09%) | 1.94 | 2.14 | 440.05K |
| 2024-03-08 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.93 | 2.00 | 189.28K |
| 2024-03-07 | 1.99 | 1.92 | ↓$0.07 (-3.52%) | 1.81 | 2.00 | 404.37K |
| 2024-03-06 | 1.84 | 1.96 | ↑$0.12 (6.52%) | 1.84 | 1.99 | 208.65K |
| 2024-03-05 | 1.98 | 1.83 | ↓$0.15 (-7.58%) | 1.76 | 1.98 | 141.51K |
| 2024-03-04 | 1.92 | 1.98 | ↑$0.06 (3.13%) | 1.85 | 2.05 | 285.04K |
Create an account or log in to view more rows.
$CMPX when's the offering?
$CMPX taking off soon
$CMPX what happens?
$CMPX soon
$CMPX im in.
$CMPX every dip gets bought up.
$CMPX do u adivise to buy more monday
$CMPX wtf is that dump
$CMPX Bears always win...
Bulls have to be forever bagholders....
$CMPX nearing a decent swing entry point