Compass Therapeutics Inc (CMPX) Exchange: NASDAQ

Data as of March 28, 2024

$2.05 ($-0.08) -3.76%

Compass Therapeutics Inc - Daily Information
Click for more stock information on Compass Therapeutics Inc.
Daily Information Data
Date March 28, 2024
Open $2.19
Previous Close $2.05
High $2.24
Low $2.03
Adjusted Open $2.19
Previous Adjusted Close $2.05
Adjusted High $2.24
Adjusted Low $2.03

About Compass Therapeutics Inc (CMPX)

Compass Therapeutics Inc

Historical Stock Data for Compass Therapeutics Inc (CMPX)

Date Open High Low Close Adj.Close Volume
2024-03-25 $2.19 $2.24 $2.03 $2.05 $2.05 185,541
2024-03-22 $2.28 $2.28 $2.08 $2.13 $2.13 217,905
2024-03-21 $2.18 $2.25 $2.11 $2.24 $2.24 336,349
2024-03-20 $2.12 $2.16 $1.96 $2.12 $2.12 741,718
2024-03-19 $2.22 $2.28 $2.11 $2.14 $2.14 617,995
2024-03-18 $2.25 $2.28 $2.12 $2.25 $2.25 396,259
2024-03-15 $1.92 $2.34 $1.92 $2.29 $2.29 696,166
2024-03-14 $2.16 $2.16 $1.91 $1.94 $1.94 350,512
2024-03-13 $2.23 $2.24 $2.05 $2.19 $2.19 496,924
2024-03-12 $2.00 $2.14 $1.99 $2.07 $2.07 224,763
2024-03-11 $1.94 $2.14 $1.94 $2.00 $2.00 440,054
2024-03-08 $1.98 $2.00 $1.93 $1.96 $1.96 189,283
2024-03-07 $1.99 $2.00 $1.81 $1.92 $1.92 404,373
2024-03-06 $1.84 $1.99 $1.84 $1.96 $1.96 208,771
2024-03-05 $1.98 $1.98 $1.76 $1.83 $1.83 141,511
2024-03-04 $1.92 $2.05 $1.85 $1.98 $1.98 285,044
2024-03-01 $1.82 $1.94 $1.77 $1.90 $1.90 234,056
2024-02-29 $1.83 $1.85 $1.68 $1.78 $1.78 215,969
2024-02-28 $1.76 $1.85 $1.74 $1.74 $1.74 162,854
2024-02-27 $1.94 $1.98 $1.73 $1.76 $1.76 3,028,535
2024-02-26 $1.82 $1.95 $1.82 $1.90 $1.90 125,875
2024-02-23 $1.71 $1.81 $1.67 $1.79 $1.79 95,701
2024-02-22 $1.78 $1.84 $1.67 $1.70 $1.70 132,171
2024-02-21 $1.83 $1.86 $1.71 $1.80 $1.80 149,965
2024-02-20 $1.89 $1.92 $1.84 $1.85 $1.85 355,082
2024-02-16 $1.76 $1.94 $1.68 $1.89 $1.89 423,020
2024-02-15 $1.60 $1.76 $1.58 $1.76 $1.76 323,820
2024-02-14 $1.56 $1.61 $1.46 $1.58 $1.58 250,016
2024-02-13 $1.49 $1.57 $1.42 $1.46 $1.46 284,227
2024-02-12 $1.60 $1.85 $1.59 $1.62 $1.62 664,785
2024-02-09 $1.47 $1.62 $1.44 $1.57 $1.57 355,452
2024-02-08 $1.39 $1.51 $1.32 $1.45 $1.45 325,545
2024-02-07 $1.44 $1.44 $1.33 $1.34 $1.34 310,474
2024-02-06 $1.19 $1.38 $1.16 $1.36 $1.36 678,171
2024-02-05 $1.20 $1.26 $1.15 $1.20 $1.20 461,468
2024-02-02 $1.23 $1.28 $1.18 $1.22 $1.22 245,006
2024-02-01 $1.31 $1.33 $1.22 $1.25 $1.25 414,268
2024-01-31 $1.39 $1.41 $1.29 $1.30 $1.30 267,441
2024-01-30 $1.41 $1.44 $1.36 $1.40 $1.40 256,644
2024-01-29 $1.41 $1.45 $1.33 $1.44 $1.44 383,629
2024-01-26 $1.45 $1.45 $1.38 $1.39 $1.39 206,735
2024-01-25 $1.42 $1.45 $1.39 $1.45 $1.45 130,350
2024-01-24 $1.44 $1.45 $1.36 $1.39 $1.39 112,384
2024-01-23 $1.49 $1.49 $1.38 $1.44 $1.44 165,756
2024-01-22 $1.49 $1.49 $1.36 $1.45 $1.45 1,238,752
2024-01-19 $1.46 $1.46 $1.33 $1.39 $1.39 409,633
2024-01-18 $1.54 $1.54 $1.42 $1.44 $1.44 169,336
2024-01-17 $1.54 $1.54 $1.43 $1.50 $1.50 652,448
2024-01-16 $1.80 $1.85 $1.56 $1.58 $1.58 276,505
2024-01-12 $1.82 $1.93 $1.80 $1.81 $1.81 268,705
2024-01-11 $1.79 $1.82 $1.76 $1.77 $1.77 235,764
2024-01-10 $1.92 $1.96 $1.77 $1.82 $1.82 7,396,680
2024-01-09 $1.88 $2.01 $1.74 $1.93 $1.93 568,753
2024-01-08 $1.69 $1.88 $1.64 $1.81 $1.81 415,697
2024-01-05 $1.55 $1.71 $1.47 $1.63 $1.63 448,373
2024-01-04 $1.44 $1.60 $1.44 $1.55 $1.55 323,109
2024-01-03 $1.47 $1.53 $1.39 $1.45 $1.45 700,352
2024-01-02 $1.56 $1.60 $1.46 $1.48 $1.48 586,460
2023-12-29 $1.50 $1.60 $1.47 $1.56 $1.56 335,946
2023-12-28 $1.50 $1.56 $1.35 $1.49 $1.49 1,076,157
2023-12-27 $1.62 $1.62 $1.44 $1.50 $1.50 437,047
2023-12-26 $1.64 $1.71 $1.58 $1.59 $1.59 335,209
2023-12-22 $1.64 $1.72 $1.58 $1.61 $1.61 738,528
2023-12-21 $1.62 $1.66 $1.59 $1.63 $1.63 709,204
2023-12-20 $1.60 $1.65 $1.57 $1.59 $1.59 251,171
2023-12-19 $1.59 $1.66 $1.59 $1.60 $1.60 234,493
2023-12-18 $1.61 $1.63 $1.53 $1.58 $1.58 195,422
2023-12-15 $1.75 $1.78 $1.58 $1.59 $1.59 954,616
2023-12-14 $1.70 $1.75 $1.64 $1.75 $1.75 1,053,520
2023-12-13 $1.57 $1.66 $1.52 $1.63 $1.63 579,638
2023-12-12 $1.58 $1.62 $1.54 $1.57 $1.57 154,151
2023-12-11 $1.75 $1.77 $1.50 $1.59 $1.59 297,620
2023-12-08 $1.72 $1.76 $1.71 $1.74 $1.74 226,861
2023-12-07 $1.70 $1.74 $1.67 $1.73 $1.73 292,786
2023-12-06 $1.72 $1.72 $1.69 $1.70 $1.70 267,452
2023-12-05 $1.72 $1.75 $1.66 $1.69 $1.69 257,350
2023-12-04 $1.72 $1.75 $1.69 $1.74 $1.74 245,186
2023-12-01 $1.66 $1.69 $1.55 $1.69 $1.69 347,839
2023-11-30 $1.72 $1.73 $1.64 $1.65 $1.65 1,577,749
2023-11-29 $1.68 $1.74 $1.68 $1.72 $1.72 236,738
2023-11-28 $1.67 $1.69 $1.63 $1.68 $1.68 182,966
2023-11-27 $1.70 $1.70 $1.61 $1.64 $1.64 342,812
2023-11-24 $1.72 $1.72 $1.68 $1.72 $1.72 108,946
2023-11-22 $1.71 $1.73 $1.67 $1.72 $1.72 175,400
2023-11-21 $1.66 $1.73 $1.62 $1.69 $1.69 301,143
2023-11-20 $1.63 $1.74 $1.57 $1.69 $1.69 242,434
2023-11-17 $1.51 $1.74 $1.51 $1.59 $1.59 871,267
2023-11-16 $1.50 $1.58 $1.48 $1.50 $1.50 1,133,035
2023-11-15 $1.54 $1.59 $1.46 $1.48 $1.48 343,295
2023-11-14 $1.50 $1.72 $1.50 $1.53 $1.53 1,463,706
2023-11-13 $1.55 $1.60 $1.39 $1.40 $1.40 322,072
2023-11-10 $1.66 $1.66 $1.50 $1.55 $1.55 231,564
2023-11-09 $1.76 $1.77 $1.61 $1.61 $1.61 203,326
2023-11-08 $1.74 $1.75 $1.64 $1.72 $1.72 131,827
2023-11-07 $1.76 $1.78 $1.71 $1.76 $1.76 95,477
2023-11-06 $1.84 $1.85 $1.74 $1.76 $1.76 114,467
2023-11-03 $1.84 $1.93 $1.82 $1.86 $1.86 315,988
2023-11-02 $1.77 $1.86 $1.77 $1.84 $1.84 209,530
2023-11-01 $1.78 $1.82 $1.72 $1.77 $1.77 125,547
2023-10-31 $1.77 $1.85 $1.74 $1.80 $1.80 166,721
2023-10-30 $1.67 $1.80 $1.67 $1.77 $1.77 138,909
2023-10-27 $1.79 $1.79 $1.66 $1.69 $1.69 251,400
2023-10-26 $1.79 $1.82 $1.74 $1.79 $1.79 156,984
2023-10-25 $1.77 $1.85 $1.74 $1.77 $1.77 234,497
2023-10-24 $1.88 $1.89 $1.76 $1.79 $1.79 119,820
2023-10-23 $1.99 $2.00 $1.84 $1.85 $1.85 204,118
2023-10-20 $1.95 $2.00 $1.92 $1.98 $1.98 264,176
2023-10-19 $1.91 $2.00 $1.90 $1.93 $1.93 179,006
2023-10-18 $1.97 $1.97 $1.85 $1.93 $1.93 1,302,386
2023-10-17 $1.97 $2.01 $1.93 $1.98 $1.98 213,368
2023-10-16 $1.94 $2.00 $1.86 $1.96 $1.96 179,812
2023-10-13 $1.86 $1.95 $1.82 $1.91 $1.91 149,374
2023-10-12 $1.97 $2.02 $1.85 $1.87 $1.87 179,705
2023-10-11 $1.95 $2.03 $1.95 $1.98 $1.98 190,810
2023-10-10 $1.85 $2.02 $1.84 $1.98 $1.98 1,191,547
2023-10-09 $1.92 $1.93 $1.81 $1.83 $1.83 150,968
2023-10-06 $1.96 $1.96 $1.89 $1.95 $1.95 187,634
2023-10-05 $1.95 $1.99 $1.90 $1.98 $1.98 144,939
2023-10-04 $1.93 $2.01 $1.91 $1.98 $1.98 164,417
2023-10-03 $1.93 $1.93 $1.87 $1.91 $1.91 129,551
2023-10-02 $1.95 $1.96 $1.86 $1.93 $1.93 182,225
2023-09-29 $2.00 $2.00 $1.90 $1.97 $1.97 187,459
2023-09-28 $2.04 $2.04 $1.97 $1.99 $1.99 144,847
2023-09-27 $2.01 $2.04 $1.92 $2.00 $2.00 170,712
2023-09-26 $1.98 $2.07 $1.98 $1.99 $1.99 251,504
2023-09-25 $1.96 $2.07 $1.94 $2.02 $2.02 317,925
2023-09-22 $1.88 $1.98 $1.86 $1.96 $1.96 340,830
2023-09-21 $1.91 $1.92 $1.83 $1.87 $1.87 295,496
2023-09-20 $2.00 $2.12 $1.90 $1.92 $1.92 207,243
2023-09-19 $2.06 $2.07 $2.00 $2.01 $2.01 152,056
2023-09-18 $2.13 $2.13 $2.04 $2.06 $2.06 215,638
2023-09-15 $2.19 $2.19 $2.08 $2.13 $2.13 551,069
2023-09-14 $2.17 $2.22 $2.12 $2.19 $2.19 197,644
2023-09-13 $2.24 $2.28 $2.15 $2.17 $2.17 192,997
2023-09-12 $2.27 $2.30 $2.24 $2.27 $2.27 120,002
2023-09-11 $2.28 $2.33 $2.24 $2.26 $2.26 198,152
2023-09-08 $2.31 $2.34 $2.26 $2.29 $2.29 155,355
2023-09-07 $2.31 $2.32 $2.23 $2.30 $2.30 202,843
2023-09-06 $2.34 $2.34 $2.23 $2.31 $2.31 149,121
2023-09-05 $2.38 $2.43 $2.29 $2.33 $2.33 233,433
2023-09-01 $2.35 $2.40 $2.32 $2.38 $2.38 106,155
2023-08-31 $2.44 $2.45 $2.30 $2.33 $2.33 212,568
2023-08-30 $2.36 $2.57 $2.36 $2.43 $2.43 87,377
2023-08-29 $2.38 $2.45 $2.37 $2.44 $2.44 147,961
2023-08-28 $2.39 $2.45 $2.36 $2.39 $2.39 87,204
2023-08-25 $2.44 $2.46 $2.34 $2.37 $2.37 199,449
2023-08-24 $2.49 $2.50 $2.40 $2.42 $2.42 148,953
2023-08-23 $2.43 $2.52 $2.40 $2.51 $2.51 109,462
2023-08-22 $2.38 $2.46 $2.33 $2.45 $2.45 139,898
2023-08-21 $2.42 $2.42 $2.31 $2.36 $2.36 99,516
2023-08-18 $2.41 $2.44 $2.35 $2.38 $2.38 194,694
2023-08-17 $2.40 $2.47 $2.37 $2.38 $2.38 194,633
2023-08-16 $2.49 $2.51 $2.38 $2.41 $2.41 163,203
2023-08-15 $2.55 $2.56 $2.46 $2.47 $2.47 182,675
2023-08-14 $2.56 $2.58 $2.44 $2.57 $2.57 209,300
2023-08-11 $2.58 $2.65 $2.58 $2.60 $2.60 216,696
2023-08-10 $2.64 $2.66 $2.56 $2.57 $2.57 215,149
2023-08-09 $2.49 $2.66 $2.48 $2.63 $2.63 338,249
2023-08-08 $2.44 $2.58 $2.43 $2.48 $2.48 254,894
2023-08-07 $2.64 $2.64 $2.38 $2.43 $2.43 337,899
2023-08-04 $2.68 $2.70 $2.52 $2.52 $2.52 221,243
2023-08-03 $2.57 $2.72 $2.57 $2.66 $2.66 215,860
2023-08-02 $2.63 $2.63 $2.51 $2.62 $2.62 288,895
2023-08-01 $2.84 $2.85 $2.66 $2.68 $2.68 197,862
2023-07-31 $2.80 $3.01 $2.80 $2.87 $2.87 575,461
2023-07-28 $2.50 $2.69 $2.50 $2.67 $2.67 343,777
2023-07-27 $2.57 $2.57 $2.47 $2.49 $2.49 247,055
2023-07-26 $2.52 $2.59 $2.51 $2.56 $2.56 204,784
2023-07-25 $2.51 $2.63 $2.49 $2.52 $2.52 362,278
2023-07-24 $2.64 $2.69 $2.47 $2.51 $2.51 546,405
2023-07-21 $2.72 $2.78 $2.60 $2.64 $2.64 425,576
2023-07-20 $2.69 $2.75 $2.61 $2.69 $2.69 597,033
2023-07-19 $2.82 $2.85 $2.66 $2.68 $2.68 487,482
2023-07-18 $2.92 $2.92 $2.78 $2.82 $2.82 255,076
2023-07-17 $2.87 $2.99 $2.86 $2.93 $2.93 242,069
2023-07-14 $2.85 $2.89 $2.78 $2.87 $2.87 200,569
2023-07-13 $2.82 $2.89 $2.79 $2.85 $2.85 364,302
2023-07-12 $2.97 $2.98 $2.80 $2.84 $2.84 415,632
2023-07-11 $2.93 $2.99 $2.74 $2.85 $2.85 526,272
2023-07-10 $2.95 $3.04 $2.89 $2.97 $2.97 335,886
2023-07-07 $3.20 $3.25 $2.91 $2.92 $2.92 332,084
2023-07-06 $3.23 $3.31 $3.12 $3.20 $3.20 798,878
2023-07-05 $3.15 $3.28 $3.08 $3.25 $3.25 495,774
2023-07-03 $3.18 $3.18 $3.01 $3.12 $3.12 305,938
2023-06-30 $2.98 $3.22 $2.97 $3.18 $3.18 893,858
2023-06-29 $2.97 $3.07 $2.95 $2.98 $2.98 478,047
2023-06-28 $2.98 $3.03 $2.92 $3.01 $3.01 791,561
2023-06-27 $3.23 $3.23 $2.95 $3.00 $3.00 716,211
2023-06-26 $3.11 $3.18 $2.83 $3.18 $3.18 717,010
2023-06-23 $3.22 $3.28 $3.08 $3.15 $3.15 11,802,918
2023-06-22 $3.39 $3.40 $3.20 $3.28 $3.28 535,387
2023-06-21 $3.20 $3.42 $3.14 $3.40 $3.40 1,545,965
2023-06-20 $3.04 $3.45 $3.04 $3.36 $3.36 557,877
2023-06-16 $3.28 $3.28 $2.95 $3.09 $3.09 782,370
2023-06-15 $3.20 $3.30 $3.20 $3.28 $3.28 284,168
2023-06-14 $3.26 $3.34 $3.21 $3.22 $3.22 313,147
2023-06-13 $3.24 $3.38 $3.24 $3.29 $3.29 300,352
2023-06-12 $3.20 $3.26 $3.12 $3.24 $3.24 384,260
2023-06-09 $3.05 $3.19 $3.00 $3.14 $3.14 360,551
2023-06-08 $3.19 $3.29 $3.00 $3.03 $3.03 437,430
2023-06-07 $3.11 $3.24 $3.05 $3.22 $3.22 176,410
2023-06-06 $3.03 $3.14 $2.96 $3.11 $3.11 197,372
2023-06-05 $2.93 $3.07 $2.88 $3.03 $3.03 211,141
2023-06-02 $3.00 $3.00 $2.90 $2.95 $2.95 392,098
2023-06-01 $2.87 $3.05 $2.85 $2.96 $2.96 317,936
2023-05-31 $2.79 $2.91 $2.77 $2.90 $2.90 663,836
2023-05-30 $3.02 $3.06 $2.70 $2.81 $2.81 259,273
2023-05-26 $3.13 $3.21 $3.03 $3.05 $3.05 256,632
2023-05-25 $3.26 $3.30 $3.04 $3.09 $3.09 215,224
2023-05-24 $3.44 $3.44 $3.21 $3.24 $3.24 178,907
2023-05-23 $3.45 $3.62 $3.35 $3.36 $3.36 496,302
2023-05-22 $3.21 $3.48 $3.19 $3.46 $3.46 947,173
2023-05-19 $3.09 $3.23 $3.07 $3.17 $3.17 294,744
2023-05-18 $3.23 $3.25 $2.99 $3.06 $3.06 272,599
2023-05-17 $3.30 $3.31 $3.22 $3.24 $3.24 132,250
2023-05-16 $3.27 $3.36 $3.23 $3.27 $3.27 148,554
2023-05-15 $3.31 $3.35 $3.28 $3.32 $3.32 174,809
2023-05-12 $3.30 $3.31 $3.13 $3.26 $3.26 270,114
2023-05-11 $3.40 $3.44 $3.25 $3.30 $3.30 200,652
2023-05-10 $3.38 $3.41 $3.30 $3.37 $3.37 179,422
2023-05-09 $3.46 $3.56 $3.24 $3.40 $3.40 320,282
2023-05-08 $3.34 $3.49 $3.32 $3.48 $3.48 296,466
2023-05-05 $3.01 $3.33 $3.00 $3.31 $3.31 366,336
2023-05-04 $3.01 $3.05 $2.87 $2.96 $2.96 187,687
2023-05-03 $2.97 $3.08 $2.83 $3.00 $3.00 332,189
2023-05-02 $3.15 $3.18 $2.93 $2.94 $2.94 211,403
2023-05-01 $3.00 $3.15 $2.97 $3.12 $3.12 198,057
2023-04-28 $2.81 $3.08 $2.79 $3.01 $3.01 240,701
2023-04-27 $2.72 $2.81 $2.62 $2.81 $2.81 266,987
2023-04-26 $2.61 $2.74 $2.59 $2.71 $2.71 354,363
2023-04-25 $2.83 $2.88 $2.63 $2.64 $2.64 314,649
2023-04-24 $2.88 $2.93 $2.81 $2.91 $2.91 226,159
2023-04-21 $2.81 $2.97 $2.72 $2.91 $2.91 234,919
2023-04-20 $3.00 $3.05 $2.73 $2.78 $2.78 352,286
2023-04-19 $3.19 $3.22 $3.02 $3.04 $3.04 208,224
2023-04-18 $3.22 $3.27 $3.15 $3.20 $3.20 198,531
2023-04-17 $3.15 $3.27 $3.09 $3.21 $3.21 386,240
2023-04-14 $3.13 $3.17 $3.01 $3.10 $3.10 271,463
2023-04-13 $3.19 $3.28 $3.09 $3.14 $3.14 390,394
2023-04-12 $3.47 $3.48 $3.15 $3.18 $3.18 377,239
2023-04-11 $3.42 $3.51 $3.33 $3.45 $3.45 361,593
2023-04-10 $3.35 $3.54 $3.32 $3.44 $3.44 1,592,415
2023-04-06 $3.26 $3.46 $3.25 $3.36 $3.36 1,435,210
2023-04-05 $3.09 $3.27 $3.08 $3.26 $3.26 345,057
2023-04-04 $3.22 $3.22 $3.08 $3.11 $3.11 452,591
2023-04-03 $3.33 $3.40 $3.17 $3.20 $3.20 785,471
2023-03-31 $3.24 $3.29 $3.20 $3.27 $3.27 199,708
2023-03-30 $3.23 $3.30 $3.13 $3.19 $3.19 135,231
2023-03-29 $3.18 $3.24 $3.15 $3.20 $3.20 219,687
2023-03-28 $3.14 $3.29 $3.13 $3.15 $3.15 196,802
2023-03-27 $3.17 $3.21 $3.10 $3.14 $3.14 325,388
2023-03-24 $3.12 $3.29 $2.99 $3.18 $3.18 263,697
2023-03-23 $3.17 $3.23 $3.10 $3.16 $3.16 167,848
2023-03-22 $3.25 $3.25 $3.12 $3.14 $3.14 226,938
2023-03-21 $3.23 $3.29 $3.11 $3.24 $3.24 331,271
2023-03-20 $3.40 $3.42 $3.11 $3.21 $3.21 327,639
2023-03-17 $3.40 $3.41 $3.27 $3.40 $3.40 587,230
2023-03-16 $3.52 $3.52 $3.27 $3.42 $3.42 329,447
2023-03-15 $3.57 $3.66 $3.41 $3.56 $3.56 274,073
2023-03-14 $3.65 $3.68 $3.52 $3.60 $3.60 321,542
2023-03-13 $3.26 $3.55 $3.23 $3.50 $3.50 166,384
2023-03-10 $3.59 $3.59 $3.16 $3.32 $3.32 614,795
2023-03-09 $3.68 $3.69 $3.53 $3.57 $3.57 271,548
2023-03-08 $3.68 $3.79 $3.52 $3.67 $3.67 258,421
2023-03-07 $3.63 $3.81 $3.59 $3.67 $3.67 209,888
2023-03-06 $3.70 $3.82 $3.58 $3.64 $3.64 218,205
2023-03-03 $3.65 $3.80 $3.65 $3.76 $3.76 139,509
2023-03-02 $3.70 $3.74 $3.59 $3.64 $3.64 146,827
2023-03-01 $3.80 $3.89 $3.73 $3.73 $3.73 181,709
2023-02-28 $3.92 $3.96 $3.77 $3.79 $3.79 1,303,627
2023-02-27 $3.97 $3.98 $3.81 $3.93 $3.93 227,637
2023-02-24 $3.86 $4.00 $3.76 $3.81 $3.81 242,321
2023-02-23 $3.89 $3.97 $3.85 $3.94 $3.94 456,673
2023-02-22 $3.81 $3.95 $3.72 $3.88 $3.88 315,038
2023-02-21 $3.96 $3.97 $3.79 $3.80 $3.80 240,445
2023-02-17 $3.93 $4.01 $3.80 $3.95 $3.95 375,681
2023-02-16 $3.95 $4.03 $3.81 $3.84 $3.84 232,709
2023-02-15 $3.71 $4.02 $3.71 $3.98 $3.98 498,373
2023-02-14 $3.78 $3.88 $3.63 $3.75 $3.75 602,504
2023-02-13 $3.83 $3.87 $3.72 $3.80 $3.80 403,943
2023-02-10 $3.88 $3.88 $3.74 $3.82 $3.82 360,697
2023-02-09 $3.93 $3.98 $3.77 $3.83 $3.83 471,998
2023-02-08 $3.96 $3.98 $3.89 $3.93 $3.93 356,903
2023-02-07 $3.89 $3.98 $3.89 $3.95 $3.95 450,172
2023-02-06 $3.97 $4.01 $3.81 $3.94 $3.94 353,494
2023-02-03 $4.06 $4.10 $3.89 $3.95 $3.95 1,307,890
2023-02-02 $4.18 $4.24 $3.89 $3.97 $3.97 651,285
2023-02-01 $3.98 $4.01 $3.88 $3.99 $3.99 390,024
2023-01-31 $4.05 $4.13 $3.88 $4.00 $4.00 523,682
2023-01-30 $3.77 $3.95 $3.68 $3.85 $3.85 340,618
2023-01-27 $4.06 $4.17 $3.92 $3.94 $3.94 367,036
2023-01-26 $4.21 $4.35 $3.89 $3.95 $3.95 269,622
2023-01-25 $4.14 $4.50 $4.04 $4.21 $4.21 290,269
2023-01-24 $3.97 $4.61 $3.97 $4.21 $4.21 728,830
2023-01-23 $3.76 $3.98 $3.55 $3.81 $3.81 1,376,686
2023-01-20 $3.88 $3.88 $3.20 $3.70 $3.70 1,213,208
2023-01-19 $4.17 $4.31 $3.72 $3.75 $3.75 270,164
2023-01-18 $5.03 $5.03 $4.20 $4.21 $4.21 335,098
2023-01-17 $5.27 $5.27 $4.99 $5.00 $5.00 236,129
2023-01-13 $5.00 $5.28 $4.80 $5.19 $5.19 139,487
2023-01-12 $5.32 $5.41 $5.01 $5.01 $5.01 131,074
2023-01-11 $5.50 $5.55 $5.24 $5.26 $5.26 229,680
2023-01-10 $5.20 $5.50 $5.03 $5.48 $5.48 177,799
2023-01-09 $5.20 $5.25 $5.09 $5.15 $5.15 168,806
2023-01-06 $5.17 $5.43 $5.04 $5.16 $5.16 179,228
2023-01-05 $5.08 $5.24 $5.02 $5.11 $5.11 103,795
2023-01-04 $5.33 $5.37 $4.97 $5.07 $5.07 120,560
2023-01-03 $5.09 $5.36 $5.09 $5.15 $5.15 231,265
2022-12-30 $4.95 $5.15 $4.90 $5.03 $5.03 130,693
2022-12-29 $4.91 $5.20 $4.85 $5.00 $5.00 193,079
2022-12-28 $5.25 $5.35 $4.82 $4.88 $4.88 256,599
2022-12-27 $5.40 $5.61 $5.15 $5.32 $5.32 380,015
2022-12-23 $5.30 $5.65 $5.18 $5.41 $5.41 468,238
2022-12-22 $5.15 $5.55 $5.09 $5.26 $5.26 172,761
2022-12-21 $4.77 $5.40 $4.40 $5.14 $5.14 497,239
2022-12-20 $4.65 $4.87 $4.34 $4.79 $4.79 672,751
2022-12-19 $4.57 $4.70 $4.42 $4.70 $4.70 490,273
2022-12-16 $4.66 $4.66 $4.35 $4.61 $4.61 1,365,713
2022-12-15 $4.41 $4.51 $4.00 $4.49 $4.49 285,462
2022-12-14 $4.45 $4.53 $4.26 $4.48 $4.48 205,377
2022-12-13 $4.50 $4.64 $4.37 $4.44 $4.44 86,791
2022-12-12 $4.46 $4.50 $4.30 $4.36 $4.36 112,588
2022-12-09 $4.67 $4.80 $4.26 $4.31 $4.31 81,016
2022-12-08 $4.55 $5.00 $4.50 $4.71 $4.71 138,684
2022-12-07 $4.65 $4.70 $4.39 $4.50 $4.50 138,397
2022-12-06 $4.49 $4.94 $4.21 $4.65 $4.65 157,559
2022-12-05 $4.76 $5.00 $4.27 $4.53 $4.53 202,067
2022-12-02 $4.62 $5.07 $4.57 $4.94 $4.94 299,501
2022-12-01 $4.11 $4.70 $4.05 $4.60 $4.60 84,175
2022-11-30 $4.25 $4.25 $3.87 $4.11 $4.11 122,688
2022-11-29 $4.06 $4.36 $4.04 $4.25 $4.25 74,590
2022-11-28 $4.30 $4.45 $3.95 $4.06 $4.06 95,148
2022-11-25 $4.38 $4.45 $4.32 $4.37 $4.37 28,004
2022-11-23 $4.30 $4.50 $4.00 $4.45 $4.45 51,196
2022-11-22 $4.30 $4.30 $4.09 $4.29 $4.29 72,751
2022-11-21 $4.43 $4.46 $4.26 $4.28 $4.28 82,316
2022-11-18 $4.48 $4.57 $4.26 $4.42 $4.42 51,879
2022-11-17 $4.48 $4.75 $4.38 $4.48 $4.48 237,453
2022-11-16 $4.75 $4.80 $4.40 $4.50 $4.50 157,839
2022-11-15 $4.75 $4.85 $4.49 $4.75 $4.75 116,775
2022-11-14 $4.50 $4.80 $4.39 $4.69 $4.69 284,430
2022-11-11 $4.24 $4.47 $4.08 $4.45 $4.45 133,418
2022-11-10 $4.37 $4.37 $4.00 $4.08 $4.08 79,002
2022-11-09 $4.21 $4.30 $4.13 $4.19 $4.19 76,524
2022-11-08 $3.88 $4.35 $3.72 $4.25 $4.25 270,550
2022-11-07 $4.00 $4.00 $3.81 $3.86 $3.86 17,866
2022-11-04 $4.00 $4.00 $3.82 $4.00 $4.00 135,239
2022-11-03 $3.67 $4.00 $3.67 $3.99 $3.99 132,762
2022-11-02 $3.50 $4.00 $3.45 $3.78 $3.78 176,342
2022-11-01 $3.24 $3.50 $3.15 $3.42 $3.42 71,131
2022-10-31 $3.15 $3.36 $3.12 $3.16 $3.16 37,673
2022-10-28 $3.06 $3.21 $3.06 $3.18 $3.18 36,258
2022-10-27 $3.27 $3.27 $3.01 $3.09 $3.09 48,790
2022-10-26 $2.94 $3.27 $2.94 $3.17 $3.17 48,068
2022-10-25 $3.02 $3.09 $2.96 $3.00 $3.00 36,905
2022-10-24 $2.91 $3.02 $2.65 $3.00 $3.00 103,940
2022-10-21 $3.02 $3.03 $2.92 $3.01 $3.01 30,115
2022-10-20 $2.99 $3.03 $2.95 $3.01 $3.01 31,353
2022-10-19 $3.03 $3.05 $2.84 $2.97 $2.97 49,284
2022-10-18 $3.15 $3.24 $2.94 $3.00 $3.00 116,615
2022-10-17 $3.22 $3.22 $2.88 $3.13 $3.13 101,655
2022-10-14 $3.04 $3.12 $3.00 $3.12 $3.12 29,705
2022-10-13 $2.96 $3.09 $2.77 $3.04 $3.04 53,680
2022-10-12 $3.17 $3.21 $2.97 $3.03 $3.03 48,106
2022-10-11 $2.86 $3.25 $2.79 $3.09 $3.09 155,858
2022-10-10 $2.78 $3.03 $2.70 $2.84 $2.84 474,039
2022-10-07 $2.68 $2.85 $2.58 $2.83 $2.83 40,300
2022-10-06 $2.82 $2.98 $2.55 $2.70 $2.70 59,069
2022-10-05 $2.73 $2.84 $2.68 $2.80 $2.80 52,808
2022-10-04 $2.53 $2.80 $2.47 $2.73 $2.73 73,319
2022-10-03 $2.36 $2.67 $2.29 $2.55 $2.55 153,811
2022-09-30 $2.20 $2.39 $2.20 $2.28 $2.28 61,927
2022-09-29 $2.40 $2.41 $2.07 $2.22 $2.22 191,536
2022-09-28 $2.09 $2.34 $2.02 $2.29 $2.29 491,424
2022-09-27 $1.90 $2.14 $1.90 $2.10 $2.10 143,977
2022-09-26 $2.18 $2.35 $1.81 $1.90 $1.90 642,605
2022-09-23 $2.28 $2.31 $2.18 $2.24 $2.24 87,460
2022-09-22 $2.54 $2.60 $2.28 $2.30 $2.30 99,810
2022-09-21 $2.89 $2.95 $2.37 $2.59 $2.59 149,598
2022-09-20 $2.95 $3.03 $2.85 $2.90 $2.90 368,903
2022-09-19 $3.00 $3.18 $2.93 $2.99 $2.99 77,559
2022-09-16 $3.06 $3.20 $2.97 $3.05 $3.05 2,327,409
2022-09-15 $3.35 $3.53 $2.94 $3.12 $3.12 425,794
2022-09-14 $3.16 $3.67 $3.16 $3.37 $3.37 370,966
2022-09-13 $2.98 $3.25 $2.92 $3.16 $3.16 504,368
2022-09-12 $2.96 $3.05 $2.96 $2.98 $2.98 212,081
2022-09-09 $3.05 $3.06 $2.93 $2.99 $2.99 405,830
2022-09-08 $2.98 $3.24 $2.93 $3.00 $3.00 237,704
2022-09-07 $3.16 $3.49 $2.99 $3.05 $3.05 484,454
2022-09-06 $3.04 $3.14 $3.00 $3.11 $3.11 396,009
2022-09-02 $2.87 $2.96 $2.81 $2.90 $2.90 62,364
2022-09-01 $2.80 $3.00 $2.70 $2.90 $2.90 122,310
2022-08-31 $2.98 $3.04 $2.69 $2.75 $2.75 94,419
2022-08-30 $3.00 $3.03 $2.95 $2.99 $2.99 22,485
2022-08-29 $3.00 $3.05 $2.94 $2.94 $2.94 21,057
2022-08-26 $3.01 $3.05 $2.96 $3.00 $3.00 23,047
2022-08-25 $3.05 $3.05 $2.95 $3.01 $3.01 67,474
2022-08-24 $3.04 $3.06 $3.01 $3.05 $3.05 46,779
2022-08-23 $3.00 $3.07 $3.00 $3.04 $3.04 106,060
2022-08-22 $3.05 $3.08 $2.99 $3.05 $3.05 73,519
2022-08-19 $2.99 $3.00 $2.92 $2.99 $2.99 33,795
2022-08-18 $2.94 $3.01 $2.93 $2.99 $2.99 26,389
2022-08-17 $2.93 $3.07 $2.93 $3.00 $3.00 46,868
2022-08-16 $3.00 $3.10 $2.91 $3.02 $3.02 48,117
2022-08-15 $3.00 $3.10 $2.90 $2.90 $2.90 105,825
2022-08-12 $2.74 $3.00 $2.66 $3.00 $3.00 124,115
2022-08-11 $2.65 $2.75 $2.63 $2.75 $2.75 100,422
2022-08-10 $2.75 $2.75 $2.52 $2.68 $2.68 79,148
2022-08-09 $2.56 $2.75 $2.53 $2.67 $2.67 62,505
2022-08-08 $2.71 $2.71 $2.52 $2.60 $2.60 31,556
2022-08-05 $2.64 $2.78 $2.61 $2.66 $2.66 31,040
2022-08-04 $2.69 $2.72 $2.56 $2.56 $2.56 46,635
2022-08-03 $2.65 $2.76 $2.54 $2.59 $2.59 30,391
2022-08-02 $2.64 $2.73 $2.58 $2.63 $2.63 44,712
2022-08-01 $2.45 $2.69 $2.45 $2.64 $2.64 57,969
2022-07-29 $2.54 $2.60 $2.54 $2.60 $2.60 8,381
2022-07-28 $2.54 $2.56 $2.45 $2.54 $2.54 40,927
2022-07-27 $2.52 $2.67 $2.50 $2.59 $2.59 17,330
2022-07-26 $2.59 $2.66 $2.45 $2.48 $2.48 38,586
2022-07-25 $2.66 $2.72 $2.50 $2.55 $2.55 39,263
2022-07-22 $2.78 $2.78 $2.68 $2.75 $2.75 7,313
2022-07-21 $2.78 $2.78 $2.64 $2.75 $2.75 922,933
2022-07-20 $2.66 $2.76 $2.66 $2.75 $2.75 40,800
2022-07-19 $2.68 $2.71 $2.65 $2.71 $2.71 32,075
2022-07-18 $2.73 $2.79 $2.69 $2.72 $2.72 45,435
2022-07-15 $2.75 $2.87 $2.69 $2.80 $2.80 22,588
2022-07-14 $2.74 $2.75 $2.69 $2.75 $2.75 157,382
2022-07-13 $2.69 $2.95 $2.69 $2.74 $2.74 205,465
2022-07-12 $2.68 $2.95 $2.68 $2.82 $2.82 9,382
2022-07-11 $2.85 $2.93 $2.68 $2.72 $2.72 45,614
2022-07-08 $2.86 $2.94 $2.73 $2.85 $2.85 60,823
2022-07-07 $2.92 $3.00 $2.73 $2.86 $2.86 78,563
2022-07-06 $2.70 $2.90 $2.60 $2.88 $2.88 111,244
2022-07-05 $2.70 $2.89 $2.56 $2.73 $2.73 2,575,731
2022-07-01 $2.61 $2.73 $2.51 $2.65 $2.65 12,124
2022-06-30 $2.56 $2.72 $2.56 $2.65 $2.65 6,388
2022-06-29 $2.64 $2.75 $2.55 $2.67 $2.67 11,850
2022-06-28 $2.90 $2.93 $2.60 $2.71 $2.71 58,652
2022-06-27 $2.75 $2.85 $2.70 $2.74 $2.74 105,639
2022-06-24 $2.83 $2.84 $2.71 $2.80 $2.80 347,627
2022-06-23 $2.67 $2.86 $2.60 $2.70 $2.70 55,645
2022-06-22 $2.99 $3.01 $2.66 $2.78 $2.78 131,155
2022-06-21 $2.55 $3.00 $2.55 $2.92 $2.92 114,949
2022-06-17 $2.56 $2.57 $2.35 $2.49 $2.49 51,434
2022-06-16 $2.32 $2.47 $2.29 $2.47 $2.47 46,194
2022-06-15 $2.14 $2.33 $2.14 $2.33 $2.33 38,017
2022-06-14 $1.92 $2.17 $1.91 $2.13 $2.13 49,063
2022-06-13 $2.43 $2.45 $1.98 $2.01 $2.01 121,173
2022-06-10 $2.41 $2.52 $2.41 $2.43 $2.43 40,844
2022-06-09 $2.78 $2.78 $2.46 $2.52 $2.52 57,558
2022-06-08 $2.71 $2.79 $2.57 $2.77 $2.77 59,198
2022-06-07 $2.80 $2.85 $2.55 $2.64 $2.64 189,799
2022-06-06 $3.08 $3.10 $2.50 $2.77 $2.77 219,445
2022-06-03 $3.13 $3.20 $3.05 $3.10 $3.10 166,823
2022-06-02 $3.00 $3.09 $2.91 $3.09 $3.09 60,837
2022-06-01 $3.04 $3.08 $2.85 $2.92 $2.92 214,344
2022-05-31 $3.08 $3.08 $2.85 $3.05 $3.05 178,837
2022-05-27 $3.05 $3.25 $2.95 $3.02 $3.02 175,406
2022-05-26 $3.16 $3.16 $2.92 $3.00 $3.00 328,922
2022-05-25 $2.79 $3.16 $2.69 $3.02 $3.02 192,742
2022-05-24 $2.58 $2.94 $2.58 $2.76 $2.76 143,060
2022-05-23 $2.69 $3.00 $2.50 $2.76 $2.76 306,736
2022-05-20 $2.45 $2.60 $2.30 $2.59 $2.59 106,663
2022-05-19 $2.51 $2.51 $2.31 $2.43 $2.43 102,834
2022-05-18 $2.32 $2.50 $2.32 $2.47 $2.47 63,662
2022-05-17 $2.82 $2.82 $2.36 $2.45 $2.45 206,873
2022-05-16 $2.76 $2.85 $2.55 $2.67 $2.67 148,698
2022-05-13 $2.25 $3.00 $2.20 $2.54 $2.54 289,386
2022-05-12 $1.86 $2.50 $1.86 $2.30 $2.30 691,846
2022-05-11 $1.75 $1.85 $1.73 $1.84 $1.84 152,704
2022-05-10 $1.55 $1.85 $1.36 $1.64 $1.64 117,452
2022-05-09 $1.68 $1.68 $1.42 $1.64 $1.64 157,480
2022-05-06 $1.46 $1.71 $1.41 $1.69 $1.69 92,398
2022-05-05 $1.47 $1.52 $1.40 $1.50 $1.50 137,334
2022-05-04 $1.42 $1.52 $1.30 $1.45 $1.45 2,842,019
2022-05-03 $1.48 $1.52 $1.40 $1.50 $1.50 28,625
2022-05-02 $1.46 $1.63 $1.37 $1.46 $1.46 190,610
2022-04-29 $1.65 $1.65 $1.44 $1.48 $1.48 48,964
2022-04-28 $1.39 $1.44 $1.39 $1.43 $1.43 29,588
2022-04-27 $1.50 $1.57 $1.36 $1.44 $1.44 75,078
2022-04-26 $1.46 $1.66 $1.45 $1.51 $1.51 29,935
2022-04-25 $1.56 $1.56 $1.41 $1.49 $1.49 91,807
2022-04-22 $1.51 $1.63 $1.50 $1.55 $1.55 120,598
2022-04-21 $1.63 $1.68 $1.50 $1.52 $1.52 143,475
2022-04-20 $1.52 $1.60 $1.46 $1.57 $1.57 30,064
2022-04-19 $1.51 $1.55 $1.46 $1.53 $1.53 28,212
2022-04-18 $1.53 $1.55 $1.47 $1.51 $1.51 55,241
2022-04-14 $1.60 $1.60 $1.50 $1.53 $1.53 42,365
2022-04-13 $1.54 $1.68 $1.53 $1.61 $1.61 52,897
2022-04-12 $1.46 $1.83 $1.41 $1.58 $1.58 220,392
2022-04-11 $1.48 $1.52 $1.44 $1.46 $1.46 55,904
2022-04-08 $1.68 $1.68 $1.45 $1.53 $1.53 115,501
2022-04-07 $1.79 $1.92 $1.56 $1.64 $1.64 153,849
2022-04-06 $1.77 $1.85 $1.70 $1.83 $1.83 126,735
2022-04-05 $1.54 $2.08 $1.54 $1.86 $1.86 381,341
2022-04-04 $1.46 $1.62 $1.44 $1.60 $1.60 120,012
2022-04-01 $1.35 $1.49 $1.35 $1.48 $1.48 175,511
2022-03-31 $1.35 $1.40 $1.33 $1.37 $1.37 147,253
2022-03-30 $1.27 $1.40 $1.27 $1.33 $1.33 1,094,471
2022-03-29 $1.27 $1.35 $1.25 $1.26 $1.26 69,488
2022-03-28 $1.37 $1.37 $1.25 $1.25 $1.25 245,922
2022-03-25 $1.43 $1.43 $1.36 $1.36 $1.36 60,060
2022-03-24 $1.46 $1.46 $1.36 $1.36 $1.36 75,847
2022-03-23 $1.43 $1.47 $1.36 $1.36 $1.36 96,770
2022-03-22 $1.32 $1.44 $1.32 $1.38 $1.38 133,005
2022-03-21 $1.32 $1.38 $1.30 $1.38 $1.38 124,895
2022-03-18 $1.42 $1.53 $1.25 $1.30 $1.30 808,745
2022-03-17 $1.47 $1.52 $1.35 $1.45 $1.45 216,134
2022-03-16 $1.68 $1.68 $1.38 $1.47 $1.47 112,016
2022-03-15 $1.58 $1.68 $1.51 $1.54 $1.54 92,226
2022-03-14 $1.55 $1.60 $1.36 $1.44 $1.44 18,047
2022-03-11 $1.70 $1.70 $1.28 $1.52 $1.52 49,384
2022-03-10 $1.45 $1.54 $1.41 $1.43 $1.43 45,570
2022-03-09 $1.44 $1.59 $1.42 $1.50 $1.50 123,211
2022-03-08 $1.51 $1.51 $1.25 $1.38 $1.38 487,777
2022-03-07 $1.62 $1.65 $1.42 $1.44 $1.44 63,379
2022-03-04 $1.77 $1.86 $1.59 $1.63 $1.63 47,337
2022-03-03 $1.82 $1.82 $1.77 $1.77 $1.77 18,318
2022-03-02 $1.94 $2.16 $1.79 $1.86 $1.86 306,288
2022-03-01 $2.00 $2.03 $1.95 $2.01 $2.01 29,666
2022-02-28 $2.06 $2.08 $1.98 $2.03 $2.03 335,493
2022-02-25 $2.10 $2.11 $2.00 $2.00 $2.00 99,118
2022-02-24 $2.21 $2.23 $2.03 $2.13 $2.13 160,712
2022-02-23 $2.23 $2.41 $2.23 $2.28 $2.28 199,043
2022-02-22 $2.31 $2.43 $2.22 $2.32 $2.32 123,414
2022-02-18 $2.47 $2.79 $2.31 $2.40 $2.40 103,262
2022-02-17 $2.64 $2.75 $2.33 $2.52 $2.52 175,120
2022-02-16 $2.46 $2.46 $2.22 $2.39 $2.39 60,846
2022-02-15 $2.55 $2.75 $2.34 $2.42 $2.42 124,804
2022-02-14 $2.35 $2.51 $2.26 $2.48 $2.48 209,002
2022-02-11 $2.19 $2.38 $2.18 $2.35 $2.35 82,360
2022-02-10 $2.00 $2.14 $1.95 $2.13 $2.13 85,786
2022-02-09 $2.10 $2.10 $1.94 $1.98 $1.98 99,970
2022-02-08 $1.97 $2.03 $1.96 $2.03 $2.03 113,165
2022-02-07 $1.85 $2.17 $1.82 $1.98 $1.98 153,083
2022-02-04 $1.70 $1.81 $1.55 $1.81 $1.81 285,432
2022-02-03 $1.54 $1.65 $1.54 $1.58 $1.58 628,030
2022-02-02 $1.79 $1.79 $1.50 $1.55 $1.55 192,273
2022-02-01 $1.84 $1.84 $1.66 $1.68 $1.68 159,431
2022-01-31 $1.90 $2.02 $1.55 $1.75 $1.75 190,721
2022-01-28 $1.91 $1.96 $1.80 $1.87 $1.87 120,530
2022-01-27 $1.80 $1.98 $1.80 $1.87 $1.87 75,948
2022-01-26 $2.21 $2.21 $1.90 $1.92 $1.92 173,733
2022-01-25 $2.31 $2.31 $2.03 $2.07 $2.07 204,170
2022-01-24 $2.42 $2.52 $2.21 $2.30 $2.30 139,827
2022-01-21 $2.63 $2.68 $2.39 $2.42 $2.42 100,582
2022-01-20 $2.91 $2.91 $2.62 $2.68 $2.68 97,323
2022-01-19 $2.92 $2.93 $2.77 $2.83 $2.83 161,227
2022-01-18 $2.67 $2.83 $2.67 $2.70 $2.70 104,839
2022-01-14 $2.80 $2.87 $2.68 $2.76 $2.76 101,993
2022-01-13 $3.02 $3.05 $2.68 $2.74 $2.74 106,953
2022-01-12 $3.17 $3.17 $3.00 $3.07 $3.07 78,767
2022-01-11 $3.10 $3.21 $3.06 $3.10 $3.10 80,970
2022-01-10 $3.21 $3.25 $3.05 $3.16 $3.16 69,508
2022-01-07 $3.38 $3.38 $3.06 $3.26 $3.26 84,167
2022-01-06 $3.49 $3.50 $3.31 $3.40 $3.40 37,411
2022-01-05 $3.38 $3.50 $3.31 $3.43 $3.43 62,018
2022-01-04 $3.43 $3.50 $3.30 $3.45 $3.45 119,949
2022-01-03 $3.27 $3.50 $3.25 $3.50 $3.50 93,527
2021-12-31 $3.13 $3.26 $3.02 $3.17 $3.17 64,685
2021-12-30 $2.95 $3.12 $2.89 $3.00 $3.00 161,038
2021-12-29 $2.90 $3.09 $2.90 $2.94 $2.94 117,796
2021-12-28 $3.03 $3.03 $2.90 $2.92 $2.92 121,086
2021-12-27 $3.10 $3.10 $2.90 $3.03 $3.03 81,647
2021-12-23 $3.03 $3.07 $2.95 $3.05 $3.05 66,209
2021-12-22 $3.11 $3.13 $2.92 $2.98 $2.98 115,946
2021-12-21 $3.03 $3.17 $3.00 $3.03 $3.03 444,499
2021-12-20 $3.15 $3.20 $3.05 $3.08 $3.08 434,634
2021-12-17 $3.11 $3.24 $3.03 $3.05 $3.05 506,816
2021-12-16 $3.24 $3.24 $3.05 $3.16 $3.16 472,687
2021-12-15 $3.26 $3.41 $3.03 $3.18 $3.18 575,795
2021-12-14 $3.06 $3.34 $3.06 $3.18 $3.18 141,270
2021-12-13 $3.01 $3.28 $3.01 $3.09 $3.09 102,447
2021-12-10 $3.41 $3.50 $3.00 $3.01 $3.01 195,859
2021-12-09 $2.99 $3.60 $2.99 $3.32 $3.32 158,254
2021-12-08 $3.04 $3.16 $2.88 $2.97 $2.97 121,747
2021-12-07 $2.91 $3.25 $2.91 $3.00 $3.00 70,007
2021-12-06 $3.25 $3.25 $2.80 $2.88 $2.88 303,216
2021-12-03 $3.75 $3.80 $3.08 $3.24 $3.24 291,034
2021-12-02 $3.61 $3.64 $3.13 $3.62 $3.62 328,496
2021-12-01 $3.31 $3.59 $3.15 $3.59 $3.59 186,318
2021-11-30 $3.13 $3.53 $2.66 $3.17 $3.17 937,352
2021-11-29 $3.74 $3.75 $2.97 $3.05 $3.05 854,598
2021-11-26 $3.07 $3.23 $2.84 $3.22 $3.22 533,942
2021-11-24 $3.20 $3.25 $3.07 $3.20 $3.20 237,591
2021-11-23 $3.30 $3.37 $3.11 $3.25 $3.25 211,581
2021-11-22 $3.43 $3.50 $3.27 $3.34 $3.34 183,889
2021-11-19 $4.03 $4.03 $3.45 $3.48 $3.48 384,907
2021-11-18 $3.84 $3.94 $3.65 $3.87 $3.87 268,865
2021-11-17 $3.91 $3.95 $3.79 $3.85 $3.85 361,320
2021-11-16 $3.62 $3.83 $3.59 $3.83 $3.83 247,971
2021-11-15 $3.52 $3.65 $3.51 $3.60 $3.60 130,174
2021-11-12 $3.62 $3.69 $3.50 $3.55 $3.55 97,796
2021-11-11 $3.56 $3.68 $3.41 $3.59 $3.59 132,304
2021-11-10 $3.70 $3.87 $3.55 $3.61 $3.61 202,222
2021-11-09 $3.95 $4.10 $3.70 $3.76 $3.76 666,168
2021-11-08 $3.61 $4.05 $3.50 $3.74 $3.74 199,407
2021-11-05 $3.50 $3.71 $3.50 $3.64 $3.64 97,498
2021-11-04 $3.50 $3.90 $3.26 $3.50 $3.50 201,599
2021-11-03 $3.79 $3.80 $3.34 $3.55 $3.55 153,012
2021-11-02 $3.21 $4.38 $3.15 $3.98 $3.98 1,494,605
2021-11-01 $3.02 $3.02 $3.02 $3.02 $3.02 15
2021-10-29 $3.00 $3.02 $3.00 $3.02 $3.02 1,875
2021-10-28 $2.90 $3.03 $2.90 $3.00 $3.00 5,612
2021-10-27 $3.00 $3.01 $2.90 $2.90 $2.90 2,970
2021-10-26 $3.13 $3.13 $2.01 $3.00 $3.00 20,455
2021-10-25 $3.25 $3.25 $3.08 $3.15 $3.15 6,627
2021-10-22 $3.25 $3.25 $3.25 $3.25 $3.25 100
2021-10-21 $3.16 $3.25 $3.16 $3.25 $3.25 6,804
2021-10-20 $3.25 $3.30 $3.25 $3.28 $3.28 18,273
2021-10-19 $3.25 $3.25 $3.25 $3.25 $3.25 2,028
2021-10-18 $3.21 $3.21 $3.16 $3.20 $3.20 11,920
2021-10-15 $3.21 $3.21 $3.21 $3.21 $3.21 4,200
2021-10-14 $3.16 $3.18 $3.16 $3.17 $3.17 2,487
2021-10-13 $3.20 $3.20 $3.16 $3.16 $3.16 1,092
2021-10-12 $3.35 $3.35 $3.21 $3.25 $3.25 15,200
2021-10-11 $3.40 $3.40 $3.40 $3.40 $3.40 0
2021-10-08 $3.51 $3.51 $3.40 $3.40 $3.40 3,042
2021-10-07 $3.35 $3.51 $3.35 $3.51 $3.51 13,909
2021-10-06 $3.50 $3.50 $3.30 $3.30 $3.30 1,309
2021-10-05 $3.51 $3.51 $3.50 $3.50 $3.50 1,962
2021-10-04 $3.51 $3.51 $3.51 $3.51 $3.51 11
2021-10-01 $3.50 $3.51 $3.50 $3.51 $3.51 10,387
2021-09-30 $3.51 $3.51 $3.41 $3.41 $3.41 332
2021-09-29 $3.50 $3.50 $3.50 $3.50 $3.50 0
2021-09-28 $3.50 $3.50 $3.50 $3.50 $3.50 71
2021-09-27 $3.50 $3.50 $3.50 $3.50 $3.50 0
2021-09-24 $3.40 $3.51 $3.40 $3.50 $3.50 3,726
2021-09-23 $3.55 $3.55 $3.50 $3.50 $3.50 335
2021-09-22 $3.55 $3.55 $3.55 $3.55 $3.55 293
2021-09-21 $3.55 $3.55 $3.55 $3.55 $3.55 3,000
2021-09-20 $3.55 $3.55 $3.55 $3.55 $3.55 328
2021-09-17 $3.55 $3.55 $3.55 $3.55 $3.55 300
2021-09-16 $3.50 $3.50 $3.50 $3.50 $3.50 1,000
2021-09-15 $3.50 $3.50 $3.50 $3.50 $3.50 0
2021-09-14 $3.50 $3.50 $3.50 $3.50 $3.50 245
2021-09-13 $3.50 $3.50 $3.50 $3.50 $3.50 100
2021-09-10 $3.50 $3.50 $3.50 $3.50 $3.50 334
2021-09-09 $3.48 $3.48 $3.48 $3.48 $3.48 600
2021-09-08 $3.50 $3.50 $3.40 $3.50 $3.50 496
2021-09-07 $3.21 $3.50 $3.21 $3.50 $3.50 6,056
2021-09-03 $3.50 $3.50 $3.50 $3.50 $3.50 590
2021-09-02 $3.50 $3.50 $3.04 $3.50 $3.50 5,106
2021-09-01 $3.50 $3.50 $3.50 $3.50 $3.50 11,500
2021-08-31 $3.50 $3.50 $3.50 $3.50 $3.50 56,596
2021-08-30 $4.05 $4.05 $3.50 $4.05 $4.05 9,302
2021-08-27 $3.87 $4.47 $3.50 $3.50 $3.50 8,616
2021-08-26 $3.90 $3.90 $3.50 $3.50 $3.50 14,126
2021-08-25 $3.90 $3.90 $3.90 $3.90 $3.90 0
2021-08-24 $3.90 $3.90 $3.90 $3.90 $3.90 340
2021-08-23 $4.00 $4.05 $4.00 $4.00 $4.00 5,939
2021-08-20 $3.95 $3.95 $3.95 $3.95 $3.95 485
2021-08-19 $3.50 $3.50 $3.50 $3.50 $3.50 30
2021-08-18 $3.58 $3.58 $3.00 $3.50 $3.50 720
2021-08-17 $3.89 $3.89 $3.70 $3.70 $3.70 5,163
2021-08-16 $4.20 $4.20 $3.75 $3.75 $3.75 15,782
2021-08-13 $4.10 $4.20 $4.08 $4.20 $4.20 1,201
2021-08-12 $4.08 $4.08 $4.08 $4.08 $4.08 0
2021-08-11 $4.55 $4.55 $4.08 $4.08 $4.08 970
2021-08-10 $4.60 $4.60 $4.50 $4.55 $4.55 5,200
2021-08-09 $4.75 $4.75 $4.75 $4.75 $4.75 1,035
2021-08-06 $4.75 $4.75 $4.75 $4.75 $4.75 0
2021-08-05 $4.75 $4.75 $4.75 $4.75 $4.75 2,391
2021-08-04 $4.79 $4.80 $4.65 $4.80 $4.80 2,755
2021-08-03 $4.65 $4.79 $4.65 $4.79 $4.79 2,400
2021-08-02 $4.85 $4.85 $4.83 $4.83 $4.83 4,500
2021-07-30 $4.93 $4.93 $4.90 $4.90 $4.90 30,903
2021-07-29 $4.90 $4.95 $4.90 $4.90 $4.90 10,000
2021-07-28 $4.60 $4.60 $4.60 $4.60 $4.60 150
2021-07-27 $4.90 $4.90 $4.50 $4.55 $4.55 1,314
2021-07-26 $4.98 $4.98 $4.90 $4.90 $4.90 2,546
2021-07-23 $4.95 $4.95 $4.95 $4.95 $4.95 0
2021-07-22 $4.95 $4.95 $4.95 $4.95 $4.95 2,250
2021-07-21 $4.99 $4.99 $4.99 $4.99 $4.99 1,000
2021-07-20 $5.00 $5.00 $5.00 $5.00 $5.00 5
2021-07-19 $5.00 $5.00 $5.00 $5.00 $5.00 7,008
2021-07-16 $4.90 $5.00 $4.90 $5.00 $5.00 3,025
2021-07-15 $5.00 $5.00 $4.90 $4.90 $4.90 1,200
2021-07-14 $5.00 $5.00 $5.00 $5.00 $5.00 25,302
2021-07-13 $4.95 $5.00 $4.95 $5.00 $5.00 3,023
2021-07-12 $5.00 $5.40 $5.00 $5.00 $5.00 65,713
2021-07-09 $4.99 $5.00 $4.99 $5.00 $5.00 7,847
2021-07-08 $4.99 $4.99 $4.99 $4.99 $4.99 250
2021-07-07 $4.99 $4.99 $4.90 $4.99 $4.99 5,014
2021-07-06 $5.00 $5.00 $5.00 $5.00 $5.00 200
2021-07-02 $4.90 $4.90 $4.90 $4.90 $4.90 0
2021-07-01 $4.90 $4.90 $4.90 $4.90 $4.90 1,161
2021-06-30 $4.75 $4.75 $4.75 $4.75 $4.75 390
2021-06-29 $4.98 $5.00 $4.30 $5.00 $5.00 12,222
2021-06-28 $5.10 $5.80 $4.90 $5.00 $5.00 3,099
2021-06-25 $5.40 $5.40 $4.90 $4.90 $4.90 10,591
2021-06-24 $5.20 $5.75 $5.12 $5.40 $5.40 4,900
2021-06-23 $5.34 $5.45 $5.00 $5.00 $5.00 6,882
2021-06-22 $5.34 $5.34 $5.31 $5.31 $5.31 303
2021-06-21 $5.41 $5.45 $5.37 $5.45 $5.45 925
2021-06-18 $5.53 $5.57 $5.53 $5.53 $5.53 1,200
2021-06-17 $5.38 $5.40 $5.38 $5.40 $5.40 2,000
2021-06-16 $5.37 $5.37 $5.35 $5.35 $5.35 8,897
2021-06-15 $5.36 $5.38 $5.35 $5.35 $5.35 4,128
2021-06-14 $5.40 $5.40 $5.25 $5.25 $5.25 3,835
2021-06-11 $5.35 $5.50 $5.15 $5.45 $5.45 33,340
2021-06-10 $5.05 $5.20 $5.00 $5.20 $5.20 6,569
2021-06-09 $5.10 $5.10 $4.75 $5.00 $5.00 30,413
2021-06-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2021-06-07 $5.35 $5.65 $5.35 $5.50 $5.50 9,600
2021-06-04 $5.10 $5.92 $4.55 $5.40 $5.40 20,914
2021-06-03 $5.00 $5.10 $5.00 $5.10 $5.10 660
2021-06-02 $4.60 $5.10 $4.60 $5.00 $5.00 21,621
2021-06-01 $4.25 $4.50 $4.25 $4.50 $4.50 9,075
2021-05-28 $4.25 $4.25 $4.20 $4.20 $4.20 41,905
2021-05-27 $4.35 $4.40 $3.85 $3.85 $3.85 23,455
2021-05-26 $4.35 $4.40 $4.35 $4.40 $4.40 10,030
2021-05-25 $4.50 $4.50 $4.50 $4.50 $4.50 250
2021-05-24 $4.25 $4.51 $4.25 $4.50 $4.50 10,666
2021-05-21 $4.25 $4.25 $4.25 $4.25 $4.25 0
2021-05-20 $4.25 $4.25 $4.25 $4.25 $4.25 0
2021-05-19 $4.25 $5.00 $4.25 $4.25 $4.25 17,959
2021-05-18 $4.75 $4.75 $4.75 $4.75 $4.75 25
2021-05-17 $4.20 $4.75 $4.20 $4.75 $4.75 7,790
2021-05-14 $4.00 $4.25 $4.00 $4.25 $4.25 3,225
2021-05-13 $3.53 $3.53 $3.53 $3.53 $3.53 0
2021-05-12 $4.00 $4.00 $3.53 $3.53 $3.53 1,190
2021-05-11 $4.03 $4.03 $4.03 $4.03 $4.03 103
2021-05-10 $4.25 $4.50 $4.25 $4.50 $4.50 208
2021-05-07 $5.02 $5.02 $4.67 $4.67 $4.67 3,261
2021-05-06 $6.22 $6.22 $5.25 $5.25 $5.25 2,528
2021-05-05 $7.00 $7.00 $7.00 $7.00 $7.00 0
2021-05-04 $7.00 $7.00 $7.00 $7.00 $7.00 64
2021-05-03 $7.00 $7.00 $7.00 $7.00 $7.00 0
2021-04-30 $7.00 $7.00 $7.00 $7.00 $7.00 150
2021-04-29 $8.50 $8.50 $8.50 $8.50 $8.50 10
2021-04-28 $8.50 $8.50 $8.50 $8.50 $8.50 15
2021-04-27 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-26 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-23 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-22 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-21 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-20 $8.50 $8.50 $8.50 $8.50 $8.50 100
2021-04-19 $8.80 $8.80 $8.50 $8.50 $8.50 10,900
2021-04-16 $8.50 $11.00 $8.50 $8.80 $8.80 2,300
2021-04-15 $8.50 $8.50 $8.50 $8.50 $8.50 100
2021-04-14 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-13 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-12 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-09 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-08 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-07 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-06 $8.50 $8.50 $8.50 $8.50 $8.50 1,000
2021-04-05 $8.50 $8.50 $8.50 $8.50 $8.50 1,000

Compass Therapeutics Inc (CMPX) News Headlines

Recent Compass Therapeutics Inc (CMPX) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.