Checkpoint Therapeutics Inc (NQ: CKPT )

2.085 +0.045 (+2.21%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 38.80 38.80 38.80 0 +2.20(+6.01%)
Dec 28, 2017 37.22 38.00 34.22 36.60 12,602 +2.00(+5.78%)
Dec 27, 2017 37.80 38.80 34.60 34.60 7,710 -1.70(-4.68%)
Dec 26, 2017 35.80 38.62 34.20 36.30 4,092 +0.50(+1.40%)
Dec 22, 2017 37.00 40.31 35.43 35.80 7,028 +0.30(+0.85%)
Dec 21, 2017 35.90 38.30 35.00 35.50 10,024 -1.00(-2.74%)
Dec 20, 2017 38.30 39.90 35.00 36.50 11,635 -2.10(-5.44%)
Dec 19, 2017 43.70 43.70 38.50 38.60 3,972 -3.18(-7.60%)
Dec 18, 2017 46.00 46.80 41.10 41.78 6,670 -4.52(-9.77%)
Dec 15, 2017 45.75 47.60 45.00 46.30 5,163 -0.90(-1.91%)
Dec 14, 2017 51.00 53.00 47.20 47.20 2,655 -3.40(-6.72%)
Dec 13, 2017 49.37 52.90 48.10 50.60 1,774 +1.10(+2.22%)
Dec 12, 2017 50.50 56.90 49.00 49.50 2,940 -0.70(-1.39%)
Dec 11, 2017 60.00 60.00 49.30 50.20 9,716 -5.70(-10.20%)
Dec 08, 2017 52.00 65.00 48.00 55.90 18,575 +9.80(+21.26%)
Dec 07, 2017 46.54 50.00 46.00 46.10 5,254 +0.56(+1.22%)
Dec 06, 2017 40.20 45.70 40.10 45.55 4,266 +5.55(+13.86%)
Dec 05, 2017 44.80 49.90 35.80 40.00 2,162 -1.50(-3.61%)
Dec 04, 2017 43.00 41.50 41.50 767 -0.18(-0.42%)
Dec 01, 2017 47.00 51.80 40.60 41.68 1,628 +0.15(+0.35%)
Nov 30, 2017 36.10 47.30 33.50 41.53 11,114 +5.43(+15.05%)
Nov 29, 2017 35.80 39.36 35.80 36.10 1,051 -1.00(-2.70%)
Nov 28, 2017 40.50 44.10 35.60 37.10 2,832 -2.80(-7.02%)
Nov 27, 2017 39.00 39.90 36.90 39.90 3,443 +1.30(+3.37%)
Nov 24, 2017 40.80 40.90 38.50 38.60 244 -0.40(-1.03%)
Nov 22, 2017 41.90 41.90 37.00 39.00 7,890 -2.80(-6.70%)
Nov 21, 2017 44.10 45.10 41.80 41.80 1,654 -1.20(-2.79%)
Nov 20, 2017 43.30 44.11 43.00 43.00 406 +0.30(+0.70%)
Nov 17, 2017 46.00 46.00 42.70 42.70 404 -3.30(-7.17%)
Nov 16, 2017 49.10 50.70 45.52 46.00 1,529 -1.50(-3.16%)
Nov 15, 2017 46.60 47.50 40.18 47.50 4,440 +0.90(+1.93%)
Nov 13, 2017 46.60 46.60 46.60 16 -2.10(-4.31%)
Nov 10, 2017 54.60 55.00 46.90 48.70 5,559 -1.80(-3.56%)
Nov 09, 2017 54.50 62.70 50.50 50.50 11,265 -2.10(-3.99%)
Nov 08, 2017 54.80 55.40 52.50 52.60 8,119 -2.40(-4.36%)
Nov 07, 2017 59.90 66.24 53.20 55.00 7,975 -1.43(-2.54%)
Nov 06, 2017 64.10 66.90 55.30 56.43 6,055 -6.57(-10.43%)
Nov 03, 2017 67.50 68.25 60.80 63.00 2,523 +1.00(+1.61%)
Nov 02, 2017 66.20 73.80 60.00 62.00 11,203 -1.20(-1.90%)
Nov 01, 2017 62.00 63.20 62.00 63.20 580 +0.20(+0.32%)
Oct 31, 2017 64.90 68.00 62.20 63.00 3,671 +1.20(+1.94%)
Oct 30, 2017 63.60 70.39 61.80 61.80 2,903 -0.10(-0.16%)
Oct 26, 2017 61.90 61.90 61.90 0 +0.90(+1.47%)
Oct 25, 2017 62.20 62.50 60.60 61.00 898 -0.50(-0.81%)
Oct 24, 2017 62.60 69.17 61.50 61.50 2,810 -1.50(-2.38%)
Oct 23, 2017 64.90 67.50 61.60 63.00 5,426 +0.50(+0.80%)
Oct 20, 2017 62.50 62.50 61.90 62.50 331 -4.00(-6.02%)
Oct 19, 2017 64.08 66.50 64.08 66.50 175 +2.81(+4.41%)
Oct 18, 2017 65.00 65.20 62.50 63.69 540 -2.48(-3.75%)
Oct 17, 2017 63.20 66.17 63.20 66.17 171 +2.94(+4.65%)
Oct 16, 2017 64.80 65.00 51.00 63.23 1,432 -1.71(-2.64%)
Oct 13, 2017 66.00 66.50 63.14 64.94 2,425 +4.34(+7.17%)
Oct 12, 2017 61.50 63.69 57.60 60.60 2,201 -3.40(-5.31%)
Oct 11, 2017 62.10 64.10 60.50 64.00 620 -3.00(-4.48%)
Oct 10, 2017 66.90 70.84 58.00 67.00 2,346 +0.20(+0.30%)
Oct 09, 2017 68.39 68.74 66.00 66.80 450 -2.70(-3.88%)
Oct 06, 2017 69.00 69.80 66.00 69.50 961 -0.36(-0.51%)
Oct 05, 2017 70.00 75.64 66.00 69.86 3,919 -8.56(-10.91%)
Oct 04, 2017 76.90 78.41 67.00 78.41 1,563 -3.59(-4.37%)
Oct 03, 2017 76.76 82.00 76.38 82.00 471 +2.00(+2.50%)
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.