Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Compass Therapeutics Inc (NQ: CMPX )

1.410 +0.050 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 2.560 2.719 2.560 2.650 6,388 -0.02(-0.75%)
Jun 29, 2022 2.640 2.750 2.550 2.670 11,850 -0.04(-1.48%)
Jun 28, 2022 2.900 2.930 2.600 2.710 58,652 -0.03(-1.09%)
Jun 27, 2022 2.750 2.850 2.700 2.740 105,639 -0.06(-2.14%)
Jun 24, 2022 2.830 2.840 2.710 2.800 347,627 +0.10(+3.70%)
Jun 23, 2022 2.670 2.859 2.600 2.700 55,645 -0.08(-2.88%)
Jun 22, 2022 2.990 3.005 2.660 2.780 131,150 -0.14(-4.79%)
Jun 21, 2022 2.550 3.000 2.550 2.920 114,949 +0.43(+17.27%)
Jun 17, 2022 2.560 2.570 2.350 2.490 51,434 +0.02(+0.81%)
Jun 16, 2022 2.320 2.470 2.290 2.470 46,194 +0.14(+6.01%)
Jun 15, 2022 2.139 2.330 2.139 2.330 38,017 +0.20(+9.39%)
Jun 14, 2022 1.920 2.170 1.910 2.130 49,063 +0.12(+5.97%)
Jun 13, 2022 2.430 2.446 1.980 2.010 121,048 -0.42(-17.28%)
Jun 10, 2022 2.410 2.520 2.410 2.430 40,844 -0.09(-3.57%)
Jun 09, 2022 2.780 2.780 2.459 2.520 57,558 -0.25(-9.03%)
Jun 08, 2022 2.710 2.790 2.570 2.770 59,198 +0.13(+4.92%)
Jun 07, 2022 2.800 2.850 2.550 2.640 189,795 -0.13(-4.69%)
Jun 06, 2022 3.080 3.100 2.500 2.770 219,445 -0.33(-10.65%)
Jun 03, 2022 3.130 3.200 3.050 3.100 166,823 +0.01(+0.32%)
Jun 02, 2022 3.000 3.090 2.910 3.090 60,837 +0.17(+5.82%)
Jun 01, 2022 3.040 3.080 2.850 2.920 214,319 -0.13(-4.26%)
May 31, 2022 3.080 3.080 2.850 3.050 178,837 +0.03(+0.99%)
May 27, 2022 3.050 3.250 2.950 3.020 175,406 +0.02(+0.67%)
May 26, 2022 3.160 3.160 2.920 3.000 328,922 -0.02(-0.66%)
May 25, 2022 2.790 3.160 2.690 3.020 192,742 +0.26(+9.42%)
May 24, 2022 2.580 2.940 2.580 2.760 143,060 +0.00(+0.00%)
May 23, 2022 2.690 3.000 2.500 2.760 306,736 +0.17(+6.56%)
May 20, 2022 2.450 2.600 2.301 2.590 106,636 +0.16(+6.65%)
May 19, 2022 2.510 2.510 2.310 2.429 102,834 -0.04(-1.68%)
May 18, 2022 2.320 2.500 2.320 2.470 63,646 +0.02(+0.82%)
May 17, 2022 2.820 2.820 2.360 2.450 206,873 -0.22(-8.24%)
May 16, 2022 2.760 2.850 2.550 2.670 148,698 +0.13(+5.12%)
May 13, 2022 2.250 3.000 2.200 2.540 289,386 +0.24(+10.43%)
May 12, 2022 1.860 2.500 1.860 2.300 691,836 +0.46(+25.00%)
May 11, 2022 1.750 1.850 1.730 1.840 152,704 +0.20(+12.20%)
May 10, 2022 1.550 1.850 1.360 1.640 117,452 +0.00(+0.00%)
May 09, 2022 1.680 1.680 1.420 1.640 157,480 -0.05(-2.96%)
May 06, 2022 1.460 1.710 1.410 1.690 92,398 +0.19(+12.67%)
May 05, 2022 1.470 1.520 1.400 1.500 137,284 +0.05(+3.45%)
May 04, 2022 1.420 1.516 1.300 1.450 2,842,916 -0.05(-3.33%)
May 03, 2022 1.480 1.520 1.400 1.500 28,590 +0.04(+2.74%)
May 02, 2022 1.460 1.630 1.370 1.460 190,610 -0.02(-1.35%)
Apr 29, 2022 1.648 1.648 1.440 1.480 48,964 +0.05(+3.50%)
Apr 28, 2022 1.390 1.440 1.390 1.430 29,588 -0.01(-0.69%)
Apr 27, 2022 1.500 1.565 1.360 1.440 75,078 -0.07(-4.64%)
Apr 26, 2022 1.460 1.660 1.450 1.510 29,939 +0.02(+1.34%)
Apr 25, 2022 1.560 1.560 1.410 1.490 91,807 -0.06(-3.87%)
Apr 22, 2022 1.510 1.630 1.500 1.550 120,598 +0.03(+1.97%)
Apr 21, 2022 1.630 1.680 1.500 1.520 143,475 -0.05(-3.18%)
Apr 20, 2022 1.520 1.600 1.460 1.570 30,064 +0.04(+2.61%)
Apr 19, 2022 1.510 1.550 1.460 1.530 28,212 +0.02(+1.32%)
Apr 18, 2022 1.530 1.550 1.470 1.510 55,241 -0.02(-1.31%)
Apr 14, 2022 1.600 1.600 1.500 1.530 42,365 -0.08(-4.97%)
Apr 13, 2022 1.540 1.685 1.530 1.610 52,897 +0.03(+1.90%)
Apr 12, 2022 1.460 1.830 1.410 1.580 220,392 +0.12(+8.22%)
Apr 11, 2022 1.480 1.520 1.440 1.460 55,904 -0.07(-4.58%)
Apr 08, 2022 1.680 1.680 1.450 1.530 115,501 -0.11(-6.71%)
Apr 07, 2022 1.790 1.920 1.560 1.640 153,849 -0.19(-10.38%)
Apr 06, 2022 1.770 1.847 1.700 1.830 126,735 -0.03(-1.61%)
Apr 05, 2022 1.540 2.082 1.540 1.860 381,364 +0.26(+16.25%)
Apr 04, 2022 1.460 1.620 1.440 1.600 120,012 +0.12(+8.11%)
Apr 01, 2022 1.350 1.490 1.350 1.480 175,511 +0.11(+8.03%)
Mar 31, 2022 1.350 1.400 1.330 1.370 147,253 +0.04(+3.01%)
Mar 30, 2022 1.270 1.400 1.270 1.330 1,093,473 +0.07(+5.56%)
Mar 29, 2022 1.270 1.350 1.250 1.260 69,488 +0.01(+0.80%)
Mar 28, 2022 1.370 1.370 1.250 1.250 245,922 -0.11(-8.09%)
Mar 25, 2022 1.430 1.430 1.360 1.360 60,060 +0.00(+0.00%)
Mar 24, 2022 1.460 1.460 1.360 1.360 75,847 +0.00(+0.00%)
Mar 23, 2022 1.430 1.470 1.360 1.360 96,770 -0.02(-1.45%)
Mar 22, 2022 1.320 1.440 1.320 1.380 133,005 +0.00(+0.00%)
Mar 21, 2022 1.320 1.380 1.300 1.380 124,895 +0.08(+6.15%)
Mar 18, 2022 1.420 1.530 1.250 1.300 808,780 -0.15(-10.34%)
Mar 17, 2022 1.470 1.520 1.350 1.450 216,134 -0.02(-1.36%)
Mar 16, 2022 1.680 1.680 1.380 1.470 112,016 -0.07(-4.55%)
Mar 15, 2022 1.580 1.680 1.510 1.540 92,226 +0.10(+6.94%)
Mar 14, 2022 1.550 1.600 1.360 1.440 18,047 -0.08(-5.26%)
Mar 11, 2022 1.700 1.700 1.280 1.520 49,384 +0.09(+6.29%)
Mar 10, 2022 1.450 1.540 1.410 1.430 45,570 -0.07(-4.67%)
Mar 09, 2022 1.440 1.590 1.420 1.500 123,211 +0.12(+8.70%)
Mar 08, 2022 1.510 1.510 1.250 1.380 487,777 -0.06(-4.17%)
Mar 07, 2022 1.620 1.650 1.420 1.440 63,379 -0.19(-11.66%)
Mar 04, 2022 1.770 1.857 1.590 1.630 47,337 -0.14(-7.91%)
Mar 03, 2022 1.820 1.820 1.770 1.770 18,318 -0.09(-4.84%)
Mar 02, 2022 1.940 2.162 1.790 1.860 306,217 -0.15(-7.46%)
Mar 01, 2022 2.000 2.030 1.951 2.010 29,666 -0.02(-0.99%)
Feb 28, 2022 2.060 2.075 1.980 2.030 335,493 +0.03(+1.50%)
Feb 25, 2022 2.100 2.110 2.000 2.000 99,118 -0.13(-6.10%)
Feb 24, 2022 2.210 2.230 2.030 2.130 160,712 -0.15(-6.58%)
Feb 23, 2022 2.230 2.410 2.230 2.280 199,043 -0.04(-1.72%)
Feb 22, 2022 2.310 2.430 2.280 2.320 123,414 -0.08(-3.33%)
Feb 18, 2022 2.400 0 -0.12(-4.76%)
Feb 17, 2022 2.640 2.750 2.330 2.520 175,120 +0.13(+5.44%)
Feb 16, 2022 2.460 2.460 2.220 2.390 60,846 -0.03(-1.24%)
Feb 15, 2022 2.550 2.750 2.340 2.420 124,804 -0.06(-2.42%)
Feb 14, 2022 2.350 2.510 2.260 2.480 158,293 +0.13(+5.53%)
Feb 11, 2022 2.190 2.380 2.180 2.350 82,360 +0.22(+10.33%)
Feb 10, 2022 2.000 2.140 1.950 2.130 85,511 +0.15(+7.58%)
Feb 09, 2022 2.100 2.100 1.940 1.980 99,970 -0.05(-2.46%)
Feb 08, 2022 1.970 2.030 1.960 2.030 113,165 +0.05(+2.53%)
Feb 07, 2022 1.850 2.170 1.820 1.980 153,083 +0.17(+9.39%)
Feb 04, 2022 1.700 1.810 1.550 1.810 285,432 +0.23(+14.56%)
Feb 03, 2022 1.540 1.650 1.580 627,780 +0.03(+1.94%)
Feb 02, 2022 1.790 1.790 1.500 1.550 191,392 -0.13(-7.74%)
Feb 01, 2022 1.840 1.840 1.660 1.680 159,331 -0.07(-4.00%)
Jan 31, 2022 1.900 1.750 190,721 -0.12(-6.42%)
Jan 28, 2022 1.910 1.960 1.800 1.870 120,530 +0.00(+0.00%)
Jan 27, 2022 1.800 1.980 1.800 1.870 75,948 -0.05(-2.60%)
Jan 26, 2022 2.210 2.210 1.900 1.920 173,632 -0.15(-7.25%)
Jan 25, 2022 2.310 2.310 2.030 2.070 204,170 -0.23(-10.00%)
Jan 24, 2022 2.420 2.523 2.210 2.300 139,827 -0.12(-4.96%)
Jan 21, 2022 2.630 2.680 2.390 2.420 100,582 -0.26(-9.70%)
Jan 20, 2022 2.910 2.910 2.620 2.680 97,323 -0.15(-5.30%)
Jan 19, 2022 2.920 2.933 2.770 2.830 161,227 +0.13(+4.81%)
Jan 18, 2022 2.670 2.834 2.670 2.700 104,839 -0.06(-2.17%)
Jan 14, 2022 2.760 0 +0.02(+0.73%)
Jan 13, 2022 3.020 3.045 2.680 2.740 106,952 -0.33(-10.75%)
Jan 12, 2022 3.170 3.170 3.000 3.070 78,767 -0.03(-0.97%)
Jan 11, 2022 3.100 3.205 3.060 3.100 80,970 -0.06(-1.90%)
Jan 10, 2022 3.210 3.250 3.054 3.160 69,508 -0.10(-3.07%)
Jan 07, 2022 3.380 3.380 3.060 3.260 84,167 -0.14(-4.12%)
Jan 06, 2022 3.490 3.500 3.307 3.400 37,410 -0.03(-0.87%)
Jan 05, 2022 3.380 3.500 3.310 3.430 62,018 -0.02(-0.58%)
Jan 04, 2022 3.430 3.500 3.300 3.450 119,949 -0.05(-1.43%)
Jan 03, 2022 3.270 3.500 3.250 3.500 93,527 +0.33(+10.41%)
Dec 31, 2021 3.130 3.260 3.017 3.170 64,685 +0.17(+5.67%)
Dec 30, 2021 2.950 3.120 2.885 3.000 161,038 +0.06(+2.04%)
Dec 29, 2021 2.900 3.090 2.900 2.940 117,796 +0.02(+0.68%)
Dec 28, 2021 3.030 3.030 2.900 2.920 121,086 -0.11(-3.63%)
Dec 27, 2021 3.100 3.100 2.900 3.030 81,647 -0.02(-0.66%)
Dec 23, 2021 3.030 3.070 2.950 3.050 66,209 +0.07(+2.35%)
Dec 22, 2021 3.110 3.130 2.920 2.980 115,946 -0.05(-1.65%)
Dec 21, 2021 3.030 3.170 3.000 3.030 444,296 -0.05(-1.62%)
Dec 20, 2021 3.150 3.200 3.050 3.080 434,634 +0.03(+0.98%)
Dec 17, 2021 3.110 3.235 3.030 3.050 506,816 -0.11(-3.48%)
Dec 16, 2021 3.240 3.240 3.050 3.160 472,687 -0.02(-0.63%)
Dec 15, 2021 3.260 3.410 3.030 3.180 575,795 +0.00(+0.00%)
Dec 14, 2021 3.060 3.340 3.060 3.180 141,266 +0.09(+2.91%)
Dec 13, 2021 3.010 3.280 3.010 3.090 102,447 +0.08(+2.66%)
Dec 10, 2021 3.410 3.500 3.000 3.010 195,859 -0.31(-9.34%)
Dec 09, 2021 2.990 3.600 2.990 3.320 158,254 +0.35(+11.78%)
Dec 08, 2021 3.040 3.160 2.880 2.970 121,747 -0.03(-1.00%)
Dec 07, 2021 2.910 3.250 2.910 3.000 70,007 +0.12(+4.17%)
Dec 06, 2021 3.250 3.250 2.800 2.880 303,216 -0.36(-11.11%)
Dec 03, 2021 3.750 3.800 3.080 3.240 291,034 -0.38(-10.50%)
Dec 02, 2021 3.610 3.640 3.130 3.620 328,495 +0.03(+0.84%)
Dec 01, 2021 3.310 3.590 3.150 3.590 186,010 +0.42(+13.25%)
Nov 30, 2021 3.130 3.530 2.660 3.170 937,352 +0.12(+3.93%)
Nov 29, 2021 3.740 3.749 2.970 3.050 854,488 -0.17(-5.28%)
Nov 26, 2021 3.070 3.230 2.840 3.220 533,942 +0.02(+0.63%)
Nov 24, 2021 3.200 3.250 3.070 3.200 237,591 -0.05(-1.54%)
Nov 23, 2021 3.300 3.370 3.110 3.250 231,481 -0.09(-2.69%)
Nov 22, 2021 3.430 3.500 3.270 3.340 183,889 -0.14(-4.02%)
Nov 19, 2021 4.030 4.030 3.450 3.480 384,907 -0.39(-10.08%)
Nov 18, 2021 3.840 3.940 3.790 3.870 268,865 +0.02(+0.52%)
Nov 17, 2021 3.910 3.950 3.790 3.850 361,320 +0.02(+0.52%)
Nov 16, 2021 3.620 3.830 3.590 3.830 246,307 +0.23(+6.39%)
Nov 15, 2021 3.520 3.650 3.510 3.600 129,674 +0.05(+1.41%)
Nov 12, 2021 3.620 3.690 3.500 3.550 97,796 -0.04(-1.11%)
Nov 11, 2021 3.560 3.680 3.410 3.590 132,304 -0.02(-0.55%)
Nov 10, 2021 3.700 3.610 202,222 -0.15(-3.99%)
Nov 09, 2021 3.950 4.100 3.700 3.760 667,502 +0.02(+0.53%)
Nov 08, 2021 3.610 4.050 3.500 3.740 199,407 +0.10(+2.75%)
Nov 05, 2021 3.500 3.710 3.500 3.640 97,498 +0.14(+4.00%)
Nov 04, 2021 3.500 3.900 3.260 3.500 211,599 -0.05(-1.41%)
Nov 03, 2021 3.790 3.800 3.340 3.550 152,909 -0.43(-10.80%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.