Checkpoint Therapeutics Inc (NQ: CKPT )

2.950 USD -0.040 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.780 1.900 1.730 1.810 88,900 +0.00(+0.00%)
Jan 30, 2020 1.840 1.875 1.730 1.810 190,303 -0.01(-0.55%)
Jan 29, 2020 1.870 1.930 1.790 1.820 167,312 -0.09(-4.71%)
Jan 28, 2020 1.810 1.930 1.760 1.910 200,365 +0.13(+7.30%)
Jan 27, 2020 1.840 1.920 1.760 1.780 131,911 -0.11(-5.82%)
Jan 24, 2020 1.920 1.978 1.800 1.890 190,600 -0.08(-4.06%)
Jan 23, 2020 2.000 2.020 1.820 1.970 301,322 -0.03(-1.50%)
Jan 22, 2020 1.960 2.020 1.870 2.000 436,406 +0.05(+2.56%)
Jan 21, 2020 1.800 2.010 1.750 1.950 224,157 +0.14(+7.73%)
Jan 17, 2020 1.860 1.980 1.770 1.810 211,200 -0.02(-1.09%)
Jan 16, 2020 1.760 1.860 1.700 1.830 294,316 +0.13(+7.65%)
Jan 15, 2020 1.680 1.750 1.670 1.700 104,142 +0.00(+0.00%)
Jan 14, 2020 1.630 1.790 1.600 1.700 459,294 +0.09(+5.59%)
Jan 13, 2020 1.850 1.870 1.560 1.610 318,936 -0.07(-4.17%)
Jan 10, 2020 1.550 1.680 1.410 1.680 519,300 +0.11(+7.01%)
Jan 09, 2020 1.680 1.680 1.540 1.570 306,901 -0.06(-3.68%)
Jan 08, 2020 1.520 1.680 1.447 1.630 291,109 +0.11(+7.24%)
Jan 07, 2020 1.580 1.604 1.450 1.520 247,688 -0.08(-5.00%)
Jan 06, 2020 1.630 1.700 1.580 1.600 137,601 -0.02(-1.23%)
Jan 03, 2020 1.700 1.797 1.590 1.620 318,700 -0.07(-4.14%)
Jan 02, 2020 1.740 1.880 1.610 1.690 163,354 -0.03(-1.74%)
Dec 31, 2019 1.670 1.790 1.600 1.720 494,700 +0.05(+2.99%)
Dec 30, 2019 1.620 1.790 1.590 1.670 421,285 +0.06(+3.73%)
Dec 27, 2019 1.500 1.660 1.500 1.610 759,400 +0.08(+5.23%)
Dec 26, 2019 1.380 1.670 1.370 1.530 834,222 +0.15(+10.87%)
Dec 24, 2019 1.350 1.400 1.310 1.380 116,000 +0.03(+2.22%)
Dec 23, 2019 1.400 1.400 1.255 1.350 586,375 -0.04(-2.88%)
Dec 20, 2019 1.270 1.390 1.240 1.390 384,100 +0.12(+9.45%)
Dec 19, 2019 1.240 1.290 1.220 1.270 145,454 +0.04(+3.25%)
Dec 18, 2019 1.240 1.290 1.210 1.230 137,705 -0.01(-0.81%)
Dec 17, 2019 1.280 1.280 1.225 1.240 94,544 -0.04(-3.13%)
Dec 16, 2019 1.280 1.300 1.200 1.280 220,686 +0.01(+0.79%)
Dec 13, 2019 1.270 1.290 1.220 1.270 113,200 +0.00(+0.00%)
Dec 12, 2019 1.170 1.300 1.160 1.270 222,417 +0.09(+7.63%)
Dec 11, 2019 1.230 1.250 1.130 1.180 284,624 -0.04(-3.28%)
Dec 10, 2019 1.300 1.300 1.120 1.220 489,423 -0.03(-2.40%)
Dec 09, 2019 1.260 1.320 1.250 1.250 137,192 -0.01(-0.79%)
Dec 06, 2019 1.230 1.270 1.220 1.260 149,600 +0.05(+4.13%)
Dec 05, 2019 1.260 1.320 1.200 1.210 106,098 -0.05(-3.97%)
Dec 04, 2019 1.200 1.290 1.193 1.260 223,607 +0.06(+5.00%)
Dec 03, 2019 1.240 1.280 1.150 1.200 370,265 +0.02(+1.69%)
Dec 02, 2019 1.350 1.370 1.174 1.180 328,636 -0.14(-10.61%)
Nov 29, 2019 1.330 1.390 1.320 1.320 432,100 -0.05(-3.65%)
Nov 27, 2019 1.360 1.400 1.350 1.370 310,500 +0.00(+0.00%)
Nov 26, 2019 1.400 1.400 1.355 1.370 331,480 -0.01(-0.72%)
Nov 25, 2019 1.380 1.430 1.350 1.380 618,293 -0.02(-1.43%)
Nov 22, 2019 1.390 1.430 1.350 1.400 294,600 +0.04(+2.94%)
Nov 21, 2019 1.340 1.420 1.299 1.360 651,778 +0.06(+4.62%)
Nov 20, 2019 1.300 1.330 1.255 1.300 1,720,633 -0.23(-15.03%)
Nov 19, 2019 1.670 1.790 1.520 1.530 152,527 -0.09(-5.56%)
Nov 18, 2019 1.810 1.829 1.500 1.620 63,879 -0.17(-9.50%)
Nov 15, 2019 1.790 1.820 1.730 1.790 22,100 +0.04(+2.29%)
Nov 14, 2019 1.730 1.777 1.720 1.750 21,776 +0.01(+0.57%)
Nov 13, 2019 1.780 1.810 1.730 1.740 33,082 -0.07(-3.87%)
Nov 12, 2019 1.820 1.880 1.780 1.810 15,722 -0.01(-0.55%)
Nov 11, 2019 1.830 1.900 1.770 1.820 46,253 +0.04(+2.25%)
Nov 08, 2019 1.900 1.980 1.750 1.780 65,500 -0.12(-6.32%)
Nov 07, 2019 1.950 1.970 1.860 1.900 65,616 +0.01(+0.53%)
Nov 06, 2019 1.920 1.950 1.800 1.890 43,371 -0.02(-1.05%)
Nov 05, 2019 1.970 1.990 1.880 1.910 30,714 -0.05(-2.55%)
Nov 04, 2019 2.060 2.060 1.950 1.960 79,370 -0.08(-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.