Checkpoint Therapeutics Inc (NQ: CKPT )

2.845 USD -0.125 (-4.21%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.770 4.230 3.630 3.830 175,083 +0.04(+1.06%)
Jan 30, 2019 3.440 3.900 3.440 3.790 56,659 +0.40(+11.80%)
Jan 29, 2019 3.400 3.589 3.360 3.390 24,682 -0.01(-0.29%)
Jan 28, 2019 3.290 3.450 3.290 3.400 21,504 +0.02(+0.59%)
Jan 25, 2019 3.250 3.430 3.250 3.380 27,400 +0.13(+4.00%)
Jan 24, 2019 3.120 3.350 3.023 3.250 43,063 +0.02(+0.62%)
Jan 23, 2019 3.188 3.327 2.990 3.230 18,132 +0.03(+0.94%)
Jan 22, 2019 3.450 3.660 3.190 3.200 35,187 -0.40(-11.11%)
Jan 18, 2019 3.620 3.700 3.600 3.600 14,500 +0.04(+1.12%)
Jan 17, 2019 3.650 3.710 3.520 3.560 26,152 -0.15(-4.04%)
Jan 16, 2019 4.000 4.000 3.630 3.710 71,706 -0.24(-6.10%)
Jan 15, 2019 3.180 4.000 3.120 3.951 83,423 +0.79(+25.03%)
Jan 14, 2019 3.140 3.499 2.730 3.160 105,950 +0.01(+0.32%)
Jan 11, 2019 2.930 3.250 2.900 3.150 48,900 +0.17(+5.88%)
Jan 10, 2019 3.100 3.167 2.850 2.975 77,107 -0.11(-3.72%)
Jan 09, 2019 2.830 3.640 2.581 3.090 131,368 +0.37(+13.60%)
Jan 08, 2019 2.288 3.000 2.288 2.720 81,875 +0.38(+16.24%)
Jan 07, 2019 2.180 2.380 2.130 2.340 104,355 +0.26(+12.50%)
Jan 04, 2019 2.060 2.200 2.040 2.080 27,300 +0.07(+3.48%)
Jan 03, 2019 2.070 2.110 2.010 2.010 29,260 -0.10(-4.74%)
Jan 02, 2019 1.810 2.159 1.810 2.110 45,477 +0.29(+15.93%)
Dec 31, 2018 1.820 2.020 1.740 1.820 93,400 +0.00(+0.00%)
Dec 28, 2018 1.710 1.920 1.650 1.820 146,400 +0.11(+6.43%)
Dec 27, 2018 1.670 1.850 1.620 1.710 240,097 +0.04(+2.40%)
Dec 26, 2018 1.580 1.690 1.580 1.670 102,184 +0.11(+7.05%)
Dec 24, 2018 1.540 1.580 1.500 1.560 24,300 +0.02(+1.30%)
Dec 21, 2018 1.500 1.660 1.500 1.540 299,800 -0.09(-5.52%)
Dec 20, 2018 1.650 1.900 1.600 1.630 177,098 -0.16(-8.94%)
Dec 19, 2018 1.970 2.020 1.640 1.790 194,157 -0.16(-8.21%)
Dec 18, 2018 1.950 2.000 1.890 1.950 139,350 +0.04(+2.09%)
Dec 17, 2018 2.000 2.000 1.900 1.910 105,353 -0.11(-5.45%)
Dec 14, 2018 1.950 2.070 1.950 2.020 26,400 +0.07(+3.59%)
Dec 13, 2018 2.100 2.100 1.950 1.950 61,922 -0.17(-8.02%)
Dec 12, 2018 2.100 2.194 2.020 2.120 21,385 -0.01(-0.47%)
Dec 11, 2018 2.170 2.190 2.080 2.130 83,639 -0.02(-0.93%)
Dec 10, 2018 2.220 2.220 2.120 2.150 18,354 -0.10(-4.66%)
Dec 07, 2018 2.200 2.320 2.162 2.255 28,700 -0.02(-0.66%)
Dec 06, 2018 2.380 2.400 1.990 2.270 185,105 -0.12(-5.02%)
Dec 04, 2018 2.400 2.470 2.260 2.390 19,500 -0.03(-1.24%)
Dec 03, 2018 2.480 2.544 2.310 2.420 27,177 -0.04(-1.63%)
Nov 30, 2018 2.590 2.700 2.350 2.460 59,100 -0.15(-5.82%)
Nov 29, 2018 2.260 2.890 2.260 2.612 92,121 +0.37(+16.35%)
Nov 28, 2018 2.040 2.370 2.040 2.245 9,800 +0.15(+6.90%)
Nov 27, 2018 2.250 2.280 1.950 2.100 46,858 -0.04(-1.87%)
Nov 26, 2018 2.380 2.380 2.130 2.140 26,999 -0.21(-8.94%)
Nov 23, 2018 2.210 2.400 2.210 2.350 13,500 +0.14(+6.33%)
Nov 21, 2018 2.210 2.210 2.210 0 -0.04(-1.78%)
Nov 20, 2018 2.290 2.400 2.200 2.250 57,089 -0.08(-3.43%)
Nov 19, 2018 2.380 2.639 2.200 2.330 94,175 -0.04(-1.69%)
Nov 16, 2018 2.250 2.380 2.250 2.370 23,900 +0.12(+5.33%)
Nov 15, 2018 2.280 2.324 2.010 2.250 42,624 +0.00(+0.00%)
Nov 14, 2018 2.270 2.648 2.250 2.250 33,308 +0.02(+0.90%)
Nov 13, 2018 2.010 2.350 2.010 2.230 44,804 +0.10(+4.69%)
Nov 12, 2018 2.490 2.490 2.030 2.130 59,740 -0.38(-15.14%)
Nov 09, 2018 2.440 2.570 2.250 2.510 103,000 +0.21(+9.13%)
Nov 08, 2018 2.160 2.340 2.160 2.300 65,402 +0.15(+6.98%)
Nov 07, 2018 1.990 2.260 1.891 2.150 43,870 +0.15(+7.50%)
Nov 06, 2018 2.010 2.109 1.980 2.000 51,702 -0.03(-1.48%)
Nov 05, 2018 2.332 2.369 2.020 2.030 80,093 -0.29(-12.50%)
Nov 02, 2018 2.230 2.375 2.230 2.320 34,200 -0.02(-0.85%)
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.