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 (%)
Jan 31, 2019 37.70 42.30 36.30 38.30 17,508 +0.40(+1.06%)
Jan 30, 2019 34.40 39.00 34.40 37.90 5,665 +4.00(+11.80%)
Jan 29, 2019 34.00 35.89 33.60 33.90 2,468 -0.10(-0.29%)
Jan 28, 2019 32.90 34.50 32.90 34.00 2,150 +0.20(+0.59%)
Jan 25, 2019 32.50 34.30 32.50 33.80 2,740 +1.30(+4.00%)
Jan 24, 2019 31.20 33.50 30.23 32.50 4,306 +0.20(+0.62%)
Jan 23, 2019 31.88 33.27 29.90 32.30 1,813 +0.30(+0.94%)
Jan 22, 2019 34.50 36.60 31.90 32.00 3,518 -4.00(-11.11%)
Jan 18, 2019 36.20 37.00 36.00 36.00 1,450 +0.40(+1.12%)
Jan 17, 2019 36.50 37.10 35.20 35.60 2,615 -1.50(-4.04%)
Jan 16, 2019 40.00 40.00 36.30 37.10 7,170 -2.41(-6.10%)
Jan 15, 2019 31.80 40.00 31.20 39.51 8,342 +7.91(+25.03%)
Jan 14, 2019 31.40 34.99 27.30 31.60 10,595 +0.10(+0.32%)
Jan 11, 2019 29.30 32.50 29.00 31.50 4,890 +1.75(+5.88%)
Jan 10, 2019 31.00 31.67 28.50 29.75 7,710 -1.15(-3.72%)
Jan 09, 2019 28.30 36.40 25.81 30.90 13,136 +3.70(+13.60%)
Jan 08, 2019 22.88 30.00 22.88 27.20 8,187 +3.80(+16.24%)
Jan 07, 2019 21.80 23.80 21.30 23.40 10,435 +2.60(+12.50%)
Jan 04, 2019 20.60 22.00 20.40 20.80 2,730 +0.70(+3.48%)
Jan 03, 2019 20.70 21.10 20.10 20.10 2,926 -1.00(-4.74%)
Jan 02, 2019 18.10 21.59 18.10 21.10 4,547 +2.90(+15.93%)
Dec 31, 2018 18.20 20.20 17.40 18.20 9,340 +0.00(+0.00%)
Dec 28, 2018 17.10 19.20 16.50 18.20 14,640 +1.10(+6.43%)
Dec 27, 2018 16.70 18.50 16.20 17.10 24,009 +0.40(+2.40%)
Dec 26, 2018 15.80 16.90 15.80 16.70 10,218 +1.10(+7.05%)
Dec 24, 2018 15.40 15.80 15.00 15.60 2,430 +0.20(+1.30%)
Dec 21, 2018 15.00 16.60 15.00 15.40 29,980 -0.90(-5.52%)
Dec 20, 2018 16.50 19.00 16.00 16.30 17,709 -1.60(-8.94%)
Dec 19, 2018 19.70 20.20 16.40 17.90 19,415 -1.60(-8.21%)
Dec 18, 2018 19.50 20.00 18.90 19.50 13,935 +0.40(+2.09%)
Dec 17, 2018 20.00 20.00 19.00 19.10 10,535 -1.10(-5.45%)
Dec 14, 2018 19.50 20.70 19.50 20.20 2,640 +0.70(+3.59%)
Dec 13, 2018 21.00 21.00 19.50 19.50 6,192 -1.70(-8.02%)
Dec 12, 2018 21.00 21.94 20.20 21.20 2,138 -0.10(-0.47%)
Dec 11, 2018 21.70 21.90 20.80 21.30 8,363 -0.20(-0.93%)
Dec 10, 2018 22.20 22.20 21.20 21.50 1,835 -1.05(-4.66%)
Dec 07, 2018 22.00 23.20 21.62 22.55 2,870 -0.15(-0.66%)
Dec 06, 2018 23.80 24.00 19.90 22.70 18,510 -1.20(-5.02%)
Dec 04, 2018 24.00 24.70 22.60 23.90 1,950 -0.30(-1.24%)
Dec 03, 2018 24.80 25.44 23.10 24.20 2,717 -0.40(-1.63%)
Nov 30, 2018 25.90 27.00 23.50 24.60 5,910 -1.52(-5.82%)
Nov 29, 2018 22.60 28.90 22.60 26.12 9,212 +3.67(+16.35%)
Nov 28, 2018 20.40 23.70 20.40 22.45 980 +1.45(+6.90%)
Nov 27, 2018 22.50 22.80 19.50 21.00 4,685 -0.40(-1.87%)
Nov 26, 2018 23.80 23.80 21.30 21.40 2,699 -2.10(-8.94%)
Nov 23, 2018 22.10 24.00 22.10 23.50 1,350 +1.40(+6.33%)
Nov 21, 2018 22.10 22.10 22.10 0 -0.40(-1.78%)
Nov 20, 2018 22.90 24.00 22.00 22.50 5,708 -0.80(-3.43%)
Nov 19, 2018 23.80 26.39 22.00 23.30 9,417 -0.40(-1.69%)
Nov 16, 2018 22.50 23.80 22.50 23.70 2,390 +1.20(+5.33%)
Nov 15, 2018 22.80 23.24 20.10 22.50 4,262 +0.00(+0.00%)
Nov 14, 2018 22.70 26.48 22.50 22.50 3,330 +0.20(+0.90%)
Nov 13, 2018 20.10 23.50 20.10 22.30 4,480 +1.00(+4.69%)
Nov 12, 2018 24.90 24.90 20.30 21.30 5,974 -3.80(-15.14%)
Nov 09, 2018 24.40 25.70 22.50 25.10 10,300 +2.10(+9.13%)
Nov 08, 2018 21.60 23.40 21.60 23.00 6,540 +1.50(+6.98%)
Nov 07, 2018 19.90 22.60 18.91 21.50 4,387 +1.50(+7.50%)
Nov 06, 2018 20.10 21.09 19.80 20.00 5,170 -0.30(-1.48%)
Nov 05, 2018 23.32 23.69 20.20 20.30 8,009 -2.90(-12.50%)
Nov 02, 2018 22.30 23.75 22.30 23.20 3,420 -0.20(-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.