Checkpoint Therapeutics Inc (NQ: CKPT )

2.050 +0.010 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.10 32.10 30.70 31.40 82,155 +0.80(+2.61%)
Mar 30, 2021 30.10 31.10 28.70 30.60 63,025 +0.10(+0.33%)
Mar 29, 2021 31.30 31.60 29.60 30.50 84,019 -1.10(-3.48%)
Mar 26, 2021 32.10 32.40 30.50 31.60 67,680 -0.50(-1.56%)
Mar 25, 2021 30.50 32.30 29.60 32.10 72,782 +1.20(+3.88%)
Mar 24, 2021 34.50 34.90 30.80 30.90 122,548 -3.20(-9.38%)
Mar 23, 2021 35.50 36.80 33.30 34.10 69,093 -1.70(-4.75%)
Mar 22, 2021 35.30 36.20 34.40 35.80 60,196 +0.80(+2.29%)
Mar 19, 2021 33.20 36.50 32.50 35.00 109,350 +1.80(+5.42%)
Mar 18, 2021 34.10 35.25 33.00 33.20 60,680 -1.20(-3.49%)
Mar 17, 2021 33.70 34.90 33.00 34.40 65,403 +0.60(+1.78%)
Mar 16, 2021 35.30 35.30 32.90 33.80 73,502 -1.20(-3.43%)
Mar 15, 2021 35.50 36.10 34.20 35.00 116,522 +0.00(+0.00%)
Mar 12, 2021 36.00 36.00 34.10 35.00 71,320 -0.80(-2.23%)
Mar 11, 2021 32.50 36.40 32.00 35.80 180,269 +3.80(+11.87%)
Mar 10, 2021 32.20 32.70 31.20 32.00 459,304 +0.10(+0.31%)
Mar 09, 2021 31.30 32.60 31.20 31.90 83,550 +1.50(+4.93%)
Mar 08, 2021 33.00 33.20 30.10 30.40 131,250 -2.70(-8.16%)
Mar 05, 2021 28.90 33.80 26.20 33.10 257,320 +4.30(+14.93%)
Mar 04, 2021 31.10 31.50 27.50 28.80 242,801 -2.80(-8.86%)
Mar 03, 2021 34.00 34.15 30.80 31.60 134,011 -1.80(-5.39%)
Mar 02, 2021 33.30 35.10 32.60 33.40 127,645 +0.20(+0.60%)
Mar 01, 2021 33.40 35.00 32.20 33.20 89,984 +1.10(+3.43%)
Feb 26, 2021 32.10 33.40 30.70 32.10 146,030 -0.60(-1.83%)
Feb 25, 2021 33.90 34.10 32.10 32.70 102,827 -1.40(-4.11%)
Feb 24, 2021 33.80 36.30 33.80 34.10 80,494 +0.50(+1.49%)
Feb 23, 2021 34.40 34.90 31.10 33.60 181,414 -2.10(-5.88%)
Feb 22, 2021 38.30 38.70 35.30 35.70 119,197 -2.05(-5.43%)
Feb 19, 2021 38.00 38.60 37.40 37.75 89,900 -0.45(-1.18%)
Feb 18, 2021 39.00 39.00 35.00 38.20 165,581 -1.00(-2.55%)
Feb 17, 2021 40.30 40.90 37.50 39.20 216,537 -1.40(-3.45%)
Feb 16, 2021 42.00 44.10 39.10 40.60 358,051 -0.30(-0.73%)
Feb 12, 2021 44.50 44.50 40.10 40.90 575,240 -0.70(-1.68%)
Feb 11, 2021 38.30 53.80 37.30 41.60 1,370,071 +4.50(+12.13%)
Feb 10, 2021 40.00 40.30 36.10 37.10 85,267 -1.80(-4.63%)
Feb 09, 2021 38.20 40.70 37.60 38.90 135,675 +1.50(+4.01%)
Feb 08, 2021 36.00 39.30 35.10 37.40 153,325 +2.20(+6.25%)
Feb 05, 2021 35.90 35.90 33.40 35.20 102,360 -0.20(-0.56%)
Feb 04, 2021 35.50 37.30 34.70 35.40 89,070 +1.00(+2.91%)
Feb 03, 2021 33.70 35.70 33.00 34.40 84,509 +1.00(+2.99%)
Feb 02, 2021 32.90 33.70 32.10 33.40 70,556 +0.60(+1.83%)
Feb 01, 2021 33.00 33.10 31.90 32.80 63,027 +0.30(+0.92%)
Jan 29, 2021 33.00 33.60 31.00 32.50 102,730 +0.10(+0.31%)
Jan 28, 2021 31.50 34.10 31.50 32.40 92,631 +0.90(+2.86%)
Jan 27, 2021 32.60 35.30 30.60 31.50 97,932 -2.70(-7.89%)
Jan 26, 2021 34.60 35.00 33.50 34.20 71,636 -0.10(-0.29%)
Jan 25, 2021 36.20 36.40 32.20 34.30 153,163 -1.90(-5.25%)
Jan 22, 2021 36.10 37.30 35.20 36.20 124,090 -1.10(-2.95%)
Jan 21, 2021 37.90 39.50 35.70 37.30 144,595 +0.40(+1.08%)
Jan 20, 2021 37.70 39.40 34.50 36.90 268,712 +3.20(+9.50%)
Jan 19, 2021 34.30 34.60 32.10 33.70 106,195 +0.20(+0.60%)
Jan 15, 2021 33.70 34.50 32.30 33.50 61,440 -0.20(-0.59%)
Jan 14, 2021 31.20 33.70 30.80 33.70 99,447 +2.50(+8.01%)
Jan 13, 2021 32.20 32.60 29.50 31.20 177,690 -0.60(-1.89%)
Jan 12, 2021 27.70 32.60 27.60 31.80 213,633 +4.70(+17.34%)
Jan 11, 2021 28.00 28.10 26.80 27.10 46,662 -0.30(-1.09%)
Jan 08, 2021 28.80 28.80 26.73 27.40 96,410 +0.30(+1.11%)
Jan 07, 2021 27.00 27.80 26.60 27.10 63,246 +0.80(+3.04%)
Jan 06, 2021 26.70 27.60 25.70 26.30 53,397 +0.30(+1.15%)
Jan 05, 2021 26.50 26.90 25.60 26.00 42,324 -0.60(-2.26%)
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.