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 (%)
Apr 30, 2021 29.60 29.80 28.80 29.00 45,420 -0.60(-2.03%)
Apr 29, 2021 29.80 31.00 29.10 29.60 62,071 +0.30(+1.02%)
Apr 28, 2021 28.50 29.80 28.00 29.30 64,349 +0.80(+2.81%)
Apr 27, 2021 29.80 29.90 28.20 28.50 53,725 -1.20(-4.04%)
Apr 26, 2021 28.30 30.20 28.10 29.70 86,457 +1.40(+4.95%)
Apr 23, 2021 27.90 28.56 27.40 28.30 55,810 +0.40(+1.43%)
Apr 22, 2021 27.10 29.00 26.80 27.90 77,012 +0.20(+0.72%)
Apr 21, 2021 26.80 28.10 26.50 27.70 93,966 +0.90(+3.36%)
Apr 20, 2021 27.80 28.00 26.30 26.80 142,871 -1.20(-4.29%)
Apr 19, 2021 28.10 29.00 27.50 28.00 55,434 -0.45(-1.58%)
Apr 16, 2021 29.90 30.00 28.10 28.45 65,610 -1.25(-4.21%)
Apr 15, 2021 29.50 30.20 28.70 29.70 47,842 +0.40(+1.37%)
Apr 14, 2021 28.60 30.70 28.40 29.30 62,382 +0.60(+2.09%)
Apr 13, 2021 28.60 28.80 27.20 28.70 66,778 +0.10(+0.35%)
Apr 12, 2021 29.50 29.90 27.50 28.60 105,417 -0.90(-3.05%)
Apr 09, 2021 29.90 30.36 29.20 29.50 59,220 -0.40(-1.34%)
Apr 08, 2021 29.70 30.00 28.80 29.90 53,336 +0.50(+1.70%)
Apr 07, 2021 30.60 30.90 29.10 29.40 73,331 -1.20(-3.92%)
Apr 06, 2021 30.90 31.00 30.10 30.60 39,318 -0.20(-0.65%)
Apr 05, 2021 32.40 32.70 30.30 30.80 63,963 -1.20(-3.75%)
Apr 01, 2021 32.20 32.40 31.10 32.00 53,050 +0.60(+1.91%)
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%)
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.