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 (%)
Oct 31, 2019 19.90 20.00 19.50 19.50 1,633 -0.70(-3.47%)
Oct 30, 2019 19.60 20.20 18.60 20.20 2,797 +0.40(+2.02%)
Oct 29, 2019 17.90 20.30 17.90 19.80 6,765 +1.70(+9.39%)
Oct 28, 2019 18.10 18.40 17.20 18.10 2,515 +0.90(+5.23%)
Oct 25, 2019 18.80 20.40 17.00 17.20 8,050 -1.50(-8.02%)
Oct 24, 2019 19.70 19.90 18.40 18.70 3,780 -0.60(-3.11%)
Oct 23, 2019 20.10 20.60 19.20 19.30 3,318 -0.50(-2.53%)
Oct 22, 2019 19.90 20.10 19.50 19.80 1,433 -0.20(-1.00%)
Oct 21, 2019 19.30 20.42 18.70 20.00 2,152 +1.10(+5.82%)
Oct 18, 2019 19.90 20.20 18.30 18.90 6,730 -1.50(-7.35%)
Oct 17, 2019 20.30 21.90 18.91 20.40 3,460 +0.00(+0.00%)
Oct 16, 2019 20.50 21.06 20.20 20.40 1,174 -0.70(-3.32%)
Oct 15, 2019 20.30 22.30 20.07 21.10 3,666 +0.80(+3.94%)
Oct 14, 2019 19.40 20.80 19.40 20.30 963 +0.50(+2.53%)
Oct 11, 2019 19.40 20.90 19.20 19.80 2,640 +0.90(+4.76%)
Oct 10, 2019 19.50 19.90 18.50 18.90 3,178 -0.40(-2.07%)
Oct 09, 2019 20.00 20.10 18.50 19.30 4,554 -1.10(-5.39%)
Oct 08, 2019 20.00 20.70 19.10 20.40 4,752 -0.20(-0.97%)
Oct 07, 2019 20.90 22.20 20.10 20.60 4,881 -0.90(-4.19%)
Oct 04, 2019 21.10 22.00 20.50 21.50 5,350 +0.30(+1.42%)
Oct 03, 2019 21.50 21.95 20.39 21.20 6,342 -1.00(-4.50%)
Oct 02, 2019 23.70 24.65 21.90 22.20 7,211 -1.70(-7.11%)
Oct 01, 2019 24.90 25.70 23.70 23.90 15,971 -1.00(-4.02%)
Sep 30, 2019 25.40 26.10 24.30 24.90 10,338 -0.10(-0.40%)
Sep 27, 2019 24.90 25.70 23.50 25.00 15,500 +0.35(+1.42%)
Sep 26, 2019 23.60 25.50 22.95 24.65 13,785 +0.85(+3.57%)
Sep 25, 2019 23.70 24.80 23.10 23.80 6,417 +0.40(+1.71%)
Sep 24, 2019 24.50 25.70 23.40 23.40 13,101 -0.10(-0.43%)
Sep 23, 2019 22.40 25.40 22.40 23.50 10,481 +2.00(+9.30%)
Sep 20, 2019 21.80 23.10 21.50 21.50 21,590 -0.40(-1.83%)
Sep 19, 2019 24.10 25.10 21.80 21.90 8,875 -1.70(-7.20%)
Sep 18, 2019 25.10 25.55 23.00 23.60 10,739 -1.40(-5.60%)
Sep 17, 2019 26.20 27.18 25.00 25.00 4,248 -1.20(-4.58%)
Sep 16, 2019 28.40 31.00 26.20 26.20 4,222 -2.20(-7.75%)
Sep 13, 2019 28.40 29.70 28.00 28.40 3,530 +0.40(+1.43%)
Sep 12, 2019 30.90 31.50 27.10 28.00 6,341 -2.60(-8.50%)
Sep 11, 2019 27.80 30.90 26.13 30.60 3,933 +3.10(+11.27%)
Sep 10, 2019 27.57 28.35 26.20 27.50 5,846 +0.40(+1.48%)
Sep 09, 2019 27.90 29.20 26.70 27.10 1,969 +0.10(+0.37%)
Sep 06, 2019 30.90 33.10 25.70 27.00 6,600 -3.70(-12.05%)
Sep 05, 2019 30.70 31.60 29.60 30.70 3,060 +0.60(+1.99%)
Sep 04, 2019 30.80 31.60 29.90 30.10 1,522 -0.20(-0.66%)
Sep 03, 2019 30.80 32.15 29.30 30.30 6,944 -1.00(-3.19%)
Aug 30, 2019 32.00 33.40 29.20 31.30 7,120 -0.40(-1.26%)
Aug 29, 2019 29.70 32.60 28.30 31.70 8,972 +2.60(+8.93%)
Aug 28, 2019 26.33 32.60 26.33 29.10 5,982 +1.80(+6.59%)
Aug 27, 2019 28.80 33.40 26.40 27.30 4,061 -1.20(-4.21%)
Aug 26, 2019 30.30 31.50 28.10 28.50 2,823 -1.30(-4.36%)
Aug 23, 2019 30.50 30.50 27.40 29.80 6,150 -0.20(-0.67%)
Aug 22, 2019 30.30 33.30 30.00 30.00 5,435 +0.00(+0.00%)
Aug 21, 2019 28.50 32.20 26.80 30.00 11,575 +1.90(+6.76%)
Aug 20, 2019 27.90 28.50 26.80 28.10 2,566 +0.00(+0.00%)
Aug 19, 2019 27.50 29.40 27.10 28.10 3,088 +0.60(+2.18%)
Aug 16, 2019 27.30 27.50 26.40 27.50 2,430 +0.30(+1.10%)
Aug 15, 2019 24.70 28.00 22.60 27.20 4,356 +2.40(+9.68%)
Aug 14, 2019 26.40 28.30 24.10 24.80 6,402 -2.10(-7.81%)
Aug 13, 2019 24.40 27.00 21.40 26.90 1,767 +1.80(+7.17%)
Aug 12, 2019 24.40 25.23 21.50 25.10 2,748 +0.50(+2.03%)
Aug 09, 2019 24.90 25.90 24.50 24.60 3,450 -0.30(-1.20%)
Aug 08, 2019 23.00 25.70 23.00 24.90 3,749 +2.20(+9.69%)
Aug 07, 2019 23.20 24.21 21.80 22.70 2,127 -0.80(-3.40%)
Aug 06, 2019 22.70 24.30 21.30 23.50 2,511 +0.80(+3.52%)
Aug 05, 2019 23.70 24.80 21.00 22.70 3,736 -1.40(-5.81%)
Aug 02, 2019 24.60 24.70 22.80 24.10 2,060 +1.20(+5.24%)
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.