Checkpoint Therapeutics Inc (NQ: CKPT )

2.090 +0.050 (+2.45%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.80 19.00 17.30 18.10 8,890 +0.00(+0.00%)
Jan 30, 2020 18.40 18.75 17.30 18.10 19,030 -0.10(-0.55%)
Jan 29, 2020 18.70 19.30 17.90 18.20 16,731 -0.90(-4.71%)
Jan 28, 2020 18.10 19.30 17.60 19.10 20,036 +1.30(+7.30%)
Jan 27, 2020 18.40 19.20 17.60 17.80 13,191 -1.10(-5.82%)
Jan 24, 2020 19.20 19.78 18.00 18.90 19,060 -0.80(-4.06%)
Jan 23, 2020 20.00 20.20 18.20 19.70 30,132 -0.30(-1.50%)
Jan 22, 2020 19.60 20.20 18.70 20.00 43,640 +0.50(+2.56%)
Jan 21, 2020 18.00 20.10 17.50 19.50 22,415 +1.40(+7.73%)
Jan 17, 2020 18.60 19.80 17.70 18.10 21,120 -0.20(-1.09%)
Jan 16, 2020 17.60 18.60 17.00 18.30 29,431 +1.30(+7.65%)
Jan 15, 2020 16.80 17.50 16.70 17.00 10,414 +0.00(+0.00%)
Jan 14, 2020 16.30 17.90 16.00 17.00 45,929 +0.90(+5.59%)
Jan 13, 2020 18.50 18.70 15.60 16.10 31,893 -0.70(-4.17%)
Jan 10, 2020 15.50 16.80 14.10 16.80 51,930 +1.10(+7.01%)
Jan 09, 2020 16.80 16.80 15.40 15.70 30,690 -0.60(-3.68%)
Jan 08, 2020 15.20 16.80 14.47 16.30 29,110 +1.10(+7.24%)
Jan 07, 2020 15.80 16.04 14.50 15.20 24,768 -0.80(-5.00%)
Jan 06, 2020 16.30 17.00 15.80 16.00 13,760 -0.20(-1.23%)
Jan 03, 2020 17.00 17.97 15.90 16.20 31,870 -0.70(-4.14%)
Jan 02, 2020 17.40 18.80 16.10 16.90 16,335 -0.30(-1.74%)
Dec 31, 2019 16.70 17.90 16.00 17.20 49,470 +0.50(+2.99%)
Dec 30, 2019 16.20 17.90 15.90 16.70 42,128 +0.60(+3.73%)
Dec 27, 2019 15.00 16.60 15.00 16.10 75,940 +0.80(+5.23%)
Dec 26, 2019 13.80 16.70 13.70 15.30 83,422 +1.50(+10.87%)
Dec 24, 2019 13.50 14.00 13.10 13.80 11,600 +0.30(+2.22%)
Dec 23, 2019 14.00 14.00 12.55 13.50 58,637 -0.40(-2.88%)
Dec 20, 2019 12.70 13.90 12.40 13.90 38,410 +1.20(+9.45%)
Dec 19, 2019 12.40 12.90 12.20 12.70 14,545 +0.40(+3.25%)
Dec 18, 2019 12.40 12.90 12.10 12.30 13,770 -0.10(-0.81%)
Dec 17, 2019 12.80 12.80 12.25 12.40 9,454 -0.40(-3.13%)
Dec 16, 2019 12.80 13.00 12.00 12.80 22,068 +0.10(+0.79%)
Dec 13, 2019 12.70 12.90 12.20 12.70 11,320 +0.00(+0.00%)
Dec 12, 2019 11.70 13.00 11.60 12.70 22,241 +0.90(+7.63%)
Dec 11, 2019 12.30 12.50 11.30 11.80 28,462 -0.40(-3.28%)
Dec 10, 2019 13.00 13.00 11.20 12.20 48,942 -0.30(-2.40%)
Dec 09, 2019 12.60 13.20 12.50 12.50 13,719 -0.10(-0.79%)
Dec 06, 2019 12.30 12.70 12.20 12.60 14,960 +0.50(+4.13%)
Dec 05, 2019 12.60 13.20 12.00 12.10 10,609 -0.50(-3.97%)
Dec 04, 2019 12.00 12.90 11.93 12.60 22,360 +0.60(+5.00%)
Dec 03, 2019 12.40 12.80 11.50 12.00 37,026 +0.20(+1.69%)
Dec 02, 2019 13.50 13.70 11.74 11.80 32,863 -1.40(-10.61%)
Nov 29, 2019 13.30 13.90 13.20 13.20 43,210 -0.50(-3.65%)
Nov 27, 2019 13.60 14.00 13.50 13.70 31,050 +0.00(+0.00%)
Nov 26, 2019 14.00 14.00 13.55 13.70 33,148 -0.10(-0.72%)
Nov 25, 2019 13.80 14.30 13.50 13.80 61,829 -0.20(-1.43%)
Nov 22, 2019 13.90 14.30 13.50 14.00 29,460 +0.40(+2.94%)
Nov 21, 2019 13.40 14.20 12.99 13.60 65,177 +0.60(+4.62%)
Nov 20, 2019 13.00 13.30 12.55 13.00 172,063 -2.30(-15.03%)
Nov 19, 2019 16.70 17.90 15.20 15.30 15,252 -0.90(-5.56%)
Nov 18, 2019 18.10 18.29 15.00 16.20 6,387 -1.70(-9.50%)
Nov 15, 2019 17.90 18.20 17.30 17.90 2,210 +0.40(+2.29%)
Nov 14, 2019 17.30 17.77 17.20 17.50 2,177 +0.10(+0.57%)
Nov 13, 2019 17.80 18.10 17.30 17.40 3,308 -0.70(-3.87%)
Nov 12, 2019 18.20 18.80 17.80 18.10 1,572 -0.10(-0.55%)
Nov 11, 2019 18.30 19.00 17.70 18.20 4,625 +0.40(+2.25%)
Nov 08, 2019 19.00 19.80 17.50 17.80 6,550 -1.20(-6.32%)
Nov 07, 2019 19.50 19.70 18.60 19.00 6,561 +0.10(+0.53%)
Nov 06, 2019 19.20 19.50 18.00 18.90 4,337 -0.20(-1.05%)
Nov 05, 2019 19.70 19.90 18.80 19.10 3,071 -0.50(-2.55%)
Nov 04, 2019 20.60 20.60 19.50 19.60 7,937 -0.80(-3.92%)
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.