Checkpoint Therapeutics Inc (NQ: CKPT )

3.210 USD -0.060 (-1.83%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.210 3.340 3.070 3.210 1,448,360 -0.06(-1.83%)
Feb 25, 2021 3.390 3.410 3.210 3.270 1,028,271 -0.14(-4.11%)
Feb 24, 2021 3.380 3.630 3.380 3.410 804,941 +0.05(+1.49%)
Feb 23, 2021 3.440 3.490 3.110 3.360 1,814,142 -0.21(-5.88%)
Feb 22, 2021 3.830 3.870 3.530 3.570 1,191,971 -0.21(-5.43%)
Feb 19, 2021 3.800 3.860 3.740 3.775 899,000 -0.04(-1.18%)
Feb 18, 2021 3.900 3.900 3.500 3.820 1,655,813 -0.10(-2.55%)
Feb 17, 2021 4.030 4.090 3.750 3.920 2,165,378 -0.14(-3.45%)
Feb 16, 2021 4.200 4.410 3.910 4.060 3,580,512 -0.03(-0.73%)
Feb 12, 2021 4.450 4.450 4.010 4.090 5,752,400 -0.07(-1.68%)
Feb 11, 2021 3.830 5.380 3.730 4.160 13,700,719 +0.45(+12.13%)
Feb 10, 2021 4.000 4.030 3.610 3.710 852,670 -0.18(-4.63%)
Feb 09, 2021 3.820 4.070 3.760 3.890 1,356,757 +0.15(+4.01%)
Feb 08, 2021 3.600 3.930 3.510 3.740 1,533,254 +0.22(+6.25%)
Feb 05, 2021 3.590 3.590 3.340 3.520 1,023,600 -0.02(-0.56%)
Feb 04, 2021 3.550 3.730 3.470 3.540 890,700 +0.10(+2.91%)
Feb 03, 2021 3.370 3.570 3.300 3.440 845,091 +0.10(+2.99%)
Feb 02, 2021 3.290 3.370 3.210 3.340 705,567 +0.06(+1.83%)
Feb 01, 2021 3.300 3.310 3.190 3.280 630,278 +0.03(+0.92%)
Jan 29, 2021 3.300 3.360 3.100 3.250 1,027,300 +0.01(+0.31%)
Jan 28, 2021 3.150 3.410 3.150 3.240 926,310 +0.09(+2.86%)
Jan 27, 2021 3.260 3.530 3.060 3.150 979,321 -0.27(-7.89%)
Jan 26, 2021 3.460 3.500 3.350 3.420 716,359 -0.01(-0.29%)
Jan 25, 2021 3.620 3.640 3.220 3.430 1,531,632 -0.19(-5.25%)
Jan 22, 2021 3.610 3.730 3.520 3.620 1,240,900 -0.11(-2.95%)
Jan 21, 2021 3.790 3.950 3.570 3.730 1,445,953 +0.04(+1.08%)
Jan 20, 2021 3.770 3.940 3.450 3.690 2,687,127 +0.32(+9.50%)
Jan 19, 2021 3.430 3.460 3.210 3.370 1,061,953 +0.02(+0.60%)
Jan 15, 2021 3.370 3.450 3.230 3.350 614,400 -0.02(-0.59%)
Jan 14, 2021 3.120 3.370 3.080 3.370 994,472 +0.25(+8.01%)
Jan 13, 2021 3.220 3.260 2.950 3.120 1,776,906 -0.06(-1.89%)
Jan 12, 2021 2.770 3.260 2.760 3.180 2,136,338 +0.47(+17.34%)
Jan 11, 2021 2.800 2.810 2.680 2.710 466,624 -0.03(-1.09%)
Jan 08, 2021 2.880 2.880 2.673 2.740 964,100 +0.03(+1.11%)
Jan 07, 2021 2.700 2.780 2.660 2.710 632,463 +0.08(+3.04%)
Jan 06, 2021 2.670 2.760 2.570 2.630 533,971 +0.03(+1.15%)
Jan 05, 2021 2.650 2.690 2.560 2.600 423,243 -0.06(-2.26%)
Jan 04, 2021 2.660 2.720 2.560 2.660 445,833 +0.01(+0.38%)
Dec 31, 2020 2.650 2.650 2.650 575,774 -0.03(-1.12%)
Dec 30, 2020 2.570 2.730 2.560 2.680 575,774 +0.11(+4.28%)
Dec 29, 2020 2.820 2.833 2.530 2.570 863,027 -0.23(-8.21%)
Dec 28, 2020 2.850 2.940 2.760 2.800 942,796 -0.02(-0.71%)
Dec 24, 2020 2.810 2.920 2.750 2.820 356,500 -0.01(-0.35%)
Dec 23, 2020 2.760 2.860 2.680 2.830 1,055,026 +0.15(+5.60%)
Dec 22, 2020 2.760 2.950 2.620 2.680 2,270,787 -0.01(-0.37%)
Dec 21, 2020 2.620 2.730 2.580 2.690 557,595 +0.09(+3.46%)
Dec 18, 2020 2.690 2.820 2.553 2.600 1,887,500 -0.17(-6.14%)
Dec 17, 2020 2.790 2.890 2.660 2.770 1,209,434 +0.01(+0.36%)
Dec 16, 2020 2.530 2.870 2.520 2.760 1,712,087 +0.24(+9.52%)
Dec 15, 2020 2.490 2.560 2.400 2.520 656,230 +0.05(+2.02%)
Dec 14, 2020 2.480 2.550 2.430 2.470 449,931 +0.04(+1.65%)
Dec 11, 2020 2.500 2.540 2.399 2.430 448,300 -0.07(-2.80%)
Dec 10, 2020 2.390 2.510 2.200 2.500 695,324 +0.11(+4.60%)
Dec 09, 2020 2.550 2.580 2.310 2.390 759,397 -0.13(-5.35%)
Dec 08, 2020 2.590 2.610 2.480 2.525 435,018 -0.06(-2.13%)
Dec 07, 2020 2.830 2.840 2.490 2.580 843,684 -0.07(-2.64%)
Dec 04, 2020 2.450 2.700 2.450 2.650 824,100 +0.20(+8.16%)
Dec 03, 2020 2.600 2.600 2.410 2.450 646,575 -0.12(-4.67%)
Dec 02, 2020 2.580 2.620 2.530 2.570 347,615 +0.00(+0.00%)
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.