Checkpoint Therapeutics Inc (NQ: CKPT )

2.050 +0.010 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.90 32.60 28.90 29.60 176,582 -2.30(-7.21%)
Nov 29, 2021 31.90 33.20 30.90 31.90 81,146 +0.50(+1.59%)
Nov 26, 2021 31.80 32.18 30.40 31.40 55,126 -1.00(-3.09%)
Nov 24, 2021 31.20 32.76 30.30 32.40 99,762 +0.70(+2.21%)
Nov 23, 2021 30.50 32.00 30.00 31.70 74,550 +0.90(+2.92%)
Nov 22, 2021 34.50 34.90 27.82 30.80 306,210 -3.20(-9.41%)
Nov 19, 2021 36.48 36.47 32.90 34.00 124,711 -0.80(-2.30%)
Nov 18, 2021 36.80 34.90 34.70 34.80 151,650 -2.20(-5.95%)
Nov 17, 2021 37.40 38.39 36.60 37.00 73,311 -1.00(-2.63%)
Nov 16, 2021 39.60 40.80 37.65 38.00 107,664 -1.50(-3.80%)
Nov 15, 2021 42.30 42.40 39.10 39.50 92,664 -3.20(-7.49%)
Nov 12, 2021 42.80 43.50 40.58 42.70 123,559 -0.10(-0.23%)
Nov 11, 2021 43.20 43.95 42.50 42.80 54,824 -0.40(-0.93%)
Nov 10, 2021 44.30 43.20 91,654 -1.40(-3.14%)
Nov 09, 2021 44.80 45.40 43.20 44.60 129,638 +0.10(+0.22%)
Nov 08, 2021 41.90 46.40 41.53 44.50 161,065 +2.00(+4.71%)
Nov 05, 2021 40.60 43.20 36.10 42.50 101,803 +0.40(+0.95%)
Nov 04, 2021 42.40 43.60 41.00 42.10 113,823 -0.50(-1.17%)
Nov 03, 2021 40.90 43.10 40.00 42.60 214,553 +2.80(+7.04%)
Nov 02, 2021 36.90 40.90 36.10 39.80 219,273 +2.00(+5.29%)
Nov 01, 2021 36.40 38.00 36.30 37.80 159,877 +2.70(+7.69%)
Oct 29, 2021 33.80 35.30 33.80 35.10 84,736 +1.30(+3.85%)
Oct 28, 2021 32.50 34.25 32.10 33.80 73,295 +1.20(+3.68%)
Oct 27, 2021 31.80 33.10 31.80 32.60 33,616 +0.70(+2.19%)
Oct 26, 2021 31.40 31.90 49,690 +0.40(+1.27%)
Oct 25, 2021 31.00 32.30 31.00 31.50 50,428 -0.20(-0.63%)
Oct 22, 2021 31.60 31.80 30.90 31.70 45,171 +0.00(+0.00%)
Oct 21, 2021 31.40 32.47 31.15 31.70 36,277 +0.30(+0.96%)
Oct 20, 2021 31.60 31.80 31.10 31.40 34,572 -0.20(-0.63%)
Oct 19, 2021 32.00 32.30 30.55 31.60 41,672 +0.00(+0.00%)
Oct 18, 2021 33.00 33.10 31.50 31.60 53,365 -1.60(-4.82%)
Oct 15, 2021 34.00 34.15 33.05 33.20 40,810 -0.70(-2.06%)
Oct 14, 2021 33.90 34.67 33.30 33.90 74,049 +0.30(+0.89%)
Oct 13, 2021 32.70 33.60 32.40 33.60 39,505 +1.10(+3.38%)
Oct 12, 2021 31.70 33.10 31.70 32.50 28,984 +0.70(+2.20%)
Oct 11, 2021 31.20 32.55 30.95 31.80 33,743 +0.60(+1.92%)
Oct 08, 2021 31.30 31.66 31.00 31.20 28,709 -0.20(-0.64%)
Oct 07, 2021 31.20 32.20 31.20 31.40 36,474 +0.50(+1.62%)
Oct 06, 2021 32.20 32.49 30.70 30.90 42,292 -1.10(-3.44%)
Oct 05, 2021 32.10 32.30 31.40 32.00 29,808 +0.00(+0.00%)
Oct 04, 2021 32.60 32.62 31.30 32.00 46,987 -0.70(-2.14%)
Oct 01, 2021 33.10 33.92 32.28 32.70 69,398 -0.30(-0.91%)
Sep 30, 2021 33.00 34.50 32.80 33.00 48,053 +0.00(+0.00%)
Sep 29, 2021 34.60 34.90 32.60 33.00 59,791 -1.10(-3.23%)
Sep 28, 2021 34.80 34.88 33.50 34.10 61,377 -1.20(-3.40%)
Sep 27, 2021 33.60 35.75 33.31 35.30 84,344 +1.60(+4.75%)
Sep 24, 2021 34.70 35.60 32.80 33.70 85,462 -1.60(-4.53%)
Sep 23, 2021 34.00 35.40 33.10 35.30 130,243 +1.00(+2.92%)
Sep 22, 2021 32.70 34.90 31.30 34.30 157,301 +1.60(+4.89%)
Sep 21, 2021 31.80 33.00 31.60 32.70 53,911 +0.90(+2.83%)
Sep 20, 2021 31.90 33.00 30.75 31.80 72,240 -1.80(-5.36%)
Sep 17, 2021 32.90 33.80 32.05 33.60 89,014 +0.90(+2.75%)
Sep 16, 2021 31.50 32.90 31.30 32.70 54,232 +1.00(+3.15%)
Sep 15, 2021 31.10 32.00 30.90 31.70 35,742 +0.40(+1.28%)
Sep 14, 2021 31.70 32.80 30.90 31.30 68,377 -0.40(-1.26%)
Sep 13, 2021 32.10 32.10 30.80 31.70 34,638 -0.10(-0.31%)
Sep 10, 2021 31.60 32.10 31.30 31.80 61,046 +0.40(+1.27%)
Sep 09, 2021 30.60 32.50 30.41 31.40 80,950 +0.90(+2.95%)
Sep 08, 2021 31.80 32.00 30.30 30.50 88,648 -1.00(-3.17%)
Sep 07, 2021 32.50 32.50 30.90 31.50 52,874 -0.60(-1.87%)
Sep 03, 2021 32.50 32.50 31.30 32.10 61,071 -0.50(-1.53%)
Sep 02, 2021 33.20 33.30 32.20 32.60 45,934 -0.80(-2.40%)
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.