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, 2022 24.30 25.30 226,858 +0.70(+2.85%)
Jan 28, 2022 22.80 24.60 21.75 24.60 149,058 +1.80(+7.89%)
Jan 27, 2022 25.40 26.50 22.50 22.80 334,615 -2.30(-9.16%)
Jan 26, 2022 24.50 26.58 24.20 25.10 514,480 +0.50(+2.03%)
Jan 25, 2022 24.80 26.50 23.40 24.60 2,469,380 +2.70(+12.33%)
Jan 24, 2022 21.60 22.00 19.00 21.90 194,107 -0.90(-3.95%)
Jan 21, 2022 22.60 23.35 21.20 22.80 142,630 -0.20(-0.87%)
Jan 20, 2022 23.80 25.00 22.75 23.00 90,644 -0.80(-3.36%)
Jan 19, 2022 24.70 25.00 23.60 23.80 96,173 -0.70(-2.86%)
Jan 18, 2022 26.50 26.49 24.37 24.50 120,319 -1.60(-6.13%)
Jan 14, 2022 26.10 0 -0.30(-1.14%)
Jan 13, 2022 27.80 28.20 26.20 26.40 79,210 -1.50(-5.38%)
Jan 12, 2022 29.00 29.00 27.40 27.90 63,863 -0.50(-1.76%)
Jan 11, 2022 28.40 28.90 27.80 28.40 58,735 +0.00(+0.00%)
Jan 10, 2022 27.30 28.40 25.70 28.40 122,557 +1.10(+4.03%)
Jan 07, 2022 28.30 28.40 26.40 27.30 142,392 -0.40(-1.44%)
Jan 06, 2022 30.20 30.20 27.50 27.70 124,700 -1.80(-6.10%)
Jan 05, 2022 31.10 31.50 29.30 29.50 74,976 -1.60(-5.14%)
Jan 04, 2022 31.80 32.71 30.40 31.10 64,571 -1.40(-4.31%)
Jan 03, 2022 31.50 32.50 30.20 32.50 50,440 +1.40(+4.50%)
Dec 31, 2021 31.00 31.90 30.80 31.10 78,491 +0.10(+0.32%)
Dec 30, 2021 28.70 31.20 28.60 31.00 86,170 +2.50(+8.77%)
Dec 29, 2021 29.60 30.26 28.20 28.50 51,540 -1.20(-4.04%)
Dec 28, 2021 30.10 31.10 29.50 29.70 51,950 -0.70(-2.30%)
Dec 27, 2021 31.00 31.10 29.85 30.40 66,118 -0.80(-2.56%)
Dec 23, 2021 30.20 31.40 29.75 31.20 35,041 +0.90(+2.97%)
Dec 22, 2021 29.70 30.50 29.10 30.30 40,313 +0.60(+2.02%)
Dec 21, 2021 29.90 30.10 28.85 29.70 78,561 -0.20(-0.67%)
Dec 20, 2021 28.60 29.90 28.00 29.90 54,550 +0.50(+1.70%)
Dec 17, 2021 28.20 29.70 27.30 29.40 95,944 +0.80(+2.80%)
Dec 16, 2021 28.90 29.85 27.80 28.60 101,433 -0.40(-1.38%)
Dec 15, 2021 27.90 29.10 26.30 29.00 86,771 +1.00(+3.57%)
Dec 14, 2021 29.10 29.30 26.90 28.00 135,101 -1.70(-5.72%)
Dec 13, 2021 29.50 30.25 28.55 29.70 78,100 +0.50(+1.71%)
Dec 10, 2021 30.10 30.80 28.80 29.20 63,962 -0.30(-1.02%)
Dec 09, 2021 31.30 31.70 29.50 29.50 83,687 -1.30(-4.22%)
Dec 08, 2021 29.30 31.50 28.90 30.80 112,982 +1.60(+5.48%)
Dec 07, 2021 27.50 29.55 27.40 29.20 77,951 +2.40(+8.96%)
Dec 06, 2021 27.60 28.30 26.10 26.80 97,863 -0.20(-0.74%)
Dec 03, 2021 29.80 30.00 26.60 27.00 148,922 -2.40(-8.16%)
Dec 02, 2021 29.00 29.70 28.10 29.40 64,720 +0.40(+1.38%)
Dec 01, 2021 30.30 31.30 28.48 29.00 101,225 -0.60(-2.03%)
Nov 30, 2021 31.90 32.60 28.90 29.60 176,582 -2.30(-7.21%)
Nov 29, 2021 31.90 33.20 30.90 31.90 81,146 +0.50(+1.59%)
Nov 26, 2021 31.80 32.18 30.40 31.40 55,126 -1.00(-3.09%)
Nov 24, 2021 31.20 32.76 30.30 32.40 99,762 +0.70(+2.21%)
Nov 23, 2021 30.50 32.00 30.00 31.70 74,550 +0.90(+2.92%)
Nov 22, 2021 34.50 34.90 27.82 30.80 306,210 -3.20(-9.41%)
Nov 19, 2021 36.48 36.47 32.90 34.00 124,711 -0.80(-2.30%)
Nov 18, 2021 36.80 34.90 34.70 34.80 151,650 -2.20(-5.95%)
Nov 17, 2021 37.40 38.39 36.60 37.00 73,311 -1.00(-2.63%)
Nov 16, 2021 39.60 40.80 37.65 38.00 107,664 -1.50(-3.80%)
Nov 15, 2021 42.30 42.40 39.10 39.50 92,664 -3.20(-7.49%)
Nov 12, 2021 42.80 43.50 40.58 42.70 123,559 -0.10(-0.23%)
Nov 11, 2021 43.20 43.95 42.50 42.80 54,824 -0.40(-0.93%)
Nov 10, 2021 44.30 43.20 91,654 -1.40(-3.14%)
Nov 09, 2021 44.80 45.40 43.20 44.60 129,638 +0.10(+0.22%)
Nov 08, 2021 41.90 46.40 41.53 44.50 161,065 +2.00(+4.71%)
Nov 05, 2021 40.60 43.20 36.10 42.50 101,803 +0.40(+0.95%)
Nov 04, 2021 42.40 43.60 41.00 42.10 113,823 -0.50(-1.17%)
Nov 03, 2021 40.90 43.10 40.00 42.60 214,553 +2.80(+7.04%)
Nov 02, 2021 36.90 40.90 36.10 39.80 219,273 +2.00(+5.29%)
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.