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 (%)
Jul 31, 2020 23.20 23.40 22.00 22.50 32,230 -0.90(-3.85%)
Jul 30, 2020 21.50 23.60 21.00 23.40 54,144 +0.80(+3.54%)
Jul 29, 2020 23.40 23.70 21.50 22.60 50,378 -0.90(-3.83%)
Jul 28, 2020 24.00 25.00 23.20 23.50 41,582 -0.10(-0.42%)
Jul 27, 2020 24.20 24.60 22.60 23.60 65,894 +0.50(+2.16%)
Jul 24, 2020 24.20 24.50 22.90 23.10 49,620 -1.20(-4.94%)
Jul 23, 2020 24.00 25.50 23.50 24.30 64,608 +0.60(+2.53%)
Jul 22, 2020 24.70 25.20 23.10 23.70 100,071 -2.20(-8.49%)
Jul 21, 2020 28.10 29.50 23.50 25.90 218,441 -1.30(-4.78%)
Jul 20, 2020 24.80 29.90 24.50 27.20 609,812 +4.85(+21.70%)
Jul 17, 2020 21.20 26.65 21.00 22.35 1,219,760 +5.65(+33.83%)
Jul 16, 2020 16.40 17.10 16.30 16.70 53,157 +0.20(+1.21%)
Jul 15, 2020 16.50 16.70 15.58 16.50 24,825 -0.30(-1.79%)
Jul 14, 2020 16.30 17.40 16.20 16.80 12,836 +0.65(+4.02%)
Jul 13, 2020 18.00 18.00 15.70 16.15 28,885 -1.55(-8.76%)
Jul 10, 2020 18.40 18.70 17.00 17.70 11,460 -0.80(-4.32%)
Jul 09, 2020 19.30 19.40 16.80 18.50 42,446 -0.70(-3.65%)
Jul 08, 2020 19.40 19.80 18.30 19.20 25,158 +1.50(+8.47%)
Jul 07, 2020 19.10 20.00 17.20 17.70 37,959 -1.50(-7.81%)
Jul 06, 2020 20.20 20.20 19.10 19.20 9,798 -0.70(-3.52%)
Jul 02, 2020 19.00 20.30 18.70 19.90 16,100 +0.70(+3.65%)
Jul 01, 2020 19.70 19.80 18.40 19.20 17,666 -0.60(-3.03%)
Jun 30, 2020 19.90 20.32 19.70 19.80 20,439 -0.20(-1.00%)
Jun 29, 2020 20.30 20.80 19.60 20.00 22,483 -0.10(-0.50%)
Jun 26, 2020 21.00 21.00 19.60 20.10 121,170 -0.80(-3.83%)
Jun 25, 2020 22.10 23.10 20.50 20.90 49,550 +0.20(+0.97%)
Jun 24, 2020 20.50 21.50 20.50 20.70 7,212 +0.00(+0.00%)
Jun 23, 2020 21.90 22.00 20.30 20.70 28,441 -0.30(-1.43%)
Jun 22, 2020 21.60 22.00 20.10 21.00 24,310 -0.60(-2.78%)
Jun 19, 2020 20.70 22.00 20.70 21.60 39,630 +0.50(+2.37%)
Jun 18, 2020 20.70 21.60 20.50 21.10 10,810 +0.40(+1.93%)
Jun 17, 2020 21.20 23.00 20.60 20.70 17,214 -0.50(-2.36%)
Jun 16, 2020 22.20 22.20 20.60 21.20 15,519 +0.10(+0.47%)
Jun 15, 2020 19.70 21.90 19.09 21.10 33,376 +1.50(+7.65%)
Jun 12, 2020 20.30 20.60 19.10 19.60 13,200 +0.50(+2.62%)
Jun 11, 2020 20.00 20.90 18.80 19.10 20,508 -2.30(-10.75%)
Jun 10, 2020 22.70 23.00 21.20 21.40 18,847 -1.30(-5.73%)
Jun 09, 2020 21.70 22.90 20.80 22.70 22,257 +1.00(+4.61%)
Jun 08, 2020 20.90 22.40 20.90 21.70 24,591 +1.20(+5.85%)
Jun 05, 2020 20.80 21.29 19.50 20.50 19,050 +0.60(+3.02%)
Jun 04, 2020 21.20 21.20 19.10 19.90 28,507 -1.10(-5.24%)
Jun 03, 2020 21.30 21.70 20.70 21.00 18,998 +0.40(+1.94%)
Jun 02, 2020 20.60 21.60 20.00 20.60 20,072 -0.20(-0.96%)
Jun 01, 2020 21.50 22.00 20.80 20.80 19,603 -0.40(-1.89%)
May 29, 2020 22.00 22.90 20.70 21.20 30,600 -0.90(-4.07%)
May 28, 2020 22.60 23.40 21.85 22.10 13,625 -0.50(-2.21%)
May 27, 2020 22.80 23.40 20.10 22.60 24,483 +0.20(+0.89%)
May 26, 2020 23.30 24.20 20.80 22.40 42,211 -0.30(-1.32%)
May 22, 2020 20.60 22.89 20.30 22.70 39,920 +2.10(+10.19%)
May 21, 2020 19.60 21.20 19.00 20.60 44,138 +1.30(+6.74%)
May 20, 2020 18.00 20.70 17.50 19.30 75,703 +1.40(+7.82%)
May 19, 2020 18.00 18.40 17.30 17.90 11,202 -0.30(-1.65%)
May 18, 2020 18.80 18.80 17.00 18.20 24,961 +0.00(+0.00%)
May 15, 2020 17.80 18.30 17.40 18.20 10,400 +0.60(+3.41%)
May 14, 2020 17.30 18.90 16.70 17.60 15,122 -0.10(-0.56%)
May 13, 2020 17.10 17.80 16.00 17.70 16,772 +0.70(+4.12%)
May 12, 2020 18.00 18.50 16.80 17.00 26,456 -0.90(-5.03%)
May 11, 2020 17.70 18.50 17.60 17.90 23,561 +0.10(+0.56%)
May 08, 2020 16.90 18.70 16.90 17.80 20,450 +0.90(+5.33%)
May 07, 2020 18.40 18.80 16.90 16.90 28,923 -0.90(-5.06%)
May 06, 2020 17.30 18.10 16.70 17.80 23,638 +0.90(+5.33%)
May 05, 2020 17.20 18.00 16.10 16.90 42,580 -0.20(-1.17%)
May 04, 2020 17.40 17.40 16.10 17.10 11,136 -0.10(-0.58%)
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.