Checkpoint Therapeutics Inc (NQ: CKPT )

2.680 USD -0.120 (-4.29%)
Official Closing Price Updated: 7:53 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 2.780 2.800 2.630 2.680 1,428,715 -0.12(-4.29%)
Apr 19, 2021 2.810 2.900 2.750 2.800 554,342 -0.05(-1.58%)
Apr 16, 2021 2.990 3.000 2.810 2.845 656,100 -0.12(-4.21%)
Apr 15, 2021 2.950 3.020 2.870 2.970 478,422 +0.04(+1.37%)
Apr 14, 2021 2.860 3.070 2.840 2.930 623,829 +0.06(+2.09%)
Apr 13, 2021 2.860 2.880 2.720 2.870 667,780 +0.01(+0.35%)
Apr 12, 2021 2.950 2.990 2.750 2.860 1,054,171 -0.09(-3.05%)
Apr 09, 2021 2.990 3.035 2.920 2.950 592,200 -0.04(-1.34%)
Apr 08, 2021 2.970 3.000 2.880 2.990 533,363 +0.05(+1.70%)
Apr 07, 2021 3.060 3.090 2.910 2.940 733,316 -0.12(-3.92%)
Apr 06, 2021 3.090 3.100 3.010 3.060 393,184 -0.02(-0.65%)
Apr 05, 2021 3.240 3.270 3.030 3.080 639,639 -0.12(-3.75%)
Apr 01, 2021 3.220 3.240 3.110 3.200 530,500 +0.06(+1.91%)
Mar 31, 2021 3.110 3.210 3.070 3.140 821,558 +0.08(+2.61%)
Mar 30, 2021 3.010 3.110 2.870 3.060 630,257 +0.01(+0.33%)
Mar 29, 2021 3.130 3.160 2.960 3.050 840,195 -0.11(-3.48%)
Mar 26, 2021 3.210 3.240 3.050 3.160 676,800 -0.05(-1.56%)
Mar 25, 2021 3.050 3.230 2.960 3.210 727,826 +0.12(+3.88%)
Mar 24, 2021 3.450 3.490 3.080 3.090 1,225,486 -0.32(-9.38%)
Mar 23, 2021 3.550 3.680 3.330 3.410 690,936 -0.17(-4.75%)
Mar 22, 2021 3.530 3.620 3.440 3.580 601,963 +0.08(+2.29%)
Mar 19, 2021 3.320 3.650 3.250 3.500 1,093,500 +0.18(+5.42%)
Mar 18, 2021 3.410 3.525 3.300 3.320 606,804 -0.12(-3.49%)
Mar 17, 2021 3.370 3.490 3.300 3.440 654,031 +0.06(+1.78%)
Mar 16, 2021 3.530 3.530 3.290 3.380 735,029 -0.12(-3.43%)
Mar 15, 2021 3.550 3.610 3.420 3.500 1,165,227 +0.00(+0.00%)
Mar 12, 2021 3.600 3.600 3.410 3.500 713,200 -0.08(-2.23%)
Mar 11, 2021 3.250 3.640 3.200 3.580 1,802,694 +0.38(+11.87%)
Mar 10, 2021 3.220 3.270 3.120 3.200 4,593,042 +0.01(+0.31%)
Mar 09, 2021 3.130 3.260 3.120 3.190 835,505 +0.15(+4.93%)
Mar 08, 2021 3.300 3.320 3.010 3.040 1,312,501 -0.27(-8.16%)
Mar 05, 2021 2.890 3.380 2.620 3.310 2,573,200 +0.43(+14.93%)
Mar 04, 2021 3.110 3.150 2.750 2.880 2,428,019 -0.28(-8.86%)
Mar 03, 2021 3.400 3.415 3.080 3.160 1,340,117 -0.18(-5.39%)
Mar 02, 2021 3.330 3.510 3.260 3.340 1,276,456 +0.02(+0.60%)
Mar 01, 2021 3.340 3.500 3.220 3.320 899,846 +0.11(+3.43%)
Feb 26, 2021 3.210 3.340 3.070 3.210 1,460,300 -0.06(-1.83%)
Feb 25, 2021 3.390 3.410 3.210 3.270 1,028,271 -0.14(-4.11%)
Feb 24, 2021 3.380 3.630 3.380 3.410 804,941 +0.05(+1.49%)
Feb 23, 2021 3.440 3.490 3.110 3.360 1,814,142 -0.21(-5.88%)
Feb 22, 2021 3.830 3.870 3.530 3.570 1,191,971 -0.21(-5.43%)
Feb 19, 2021 3.800 3.860 3.740 3.775 899,000 -0.04(-1.18%)
Feb 18, 2021 3.900 3.900 3.500 3.820 1,655,813 -0.10(-2.55%)
Feb 17, 2021 4.030 4.090 3.750 3.920 2,165,378 -0.14(-3.45%)
Feb 16, 2021 4.200 4.410 3.910 4.060 3,580,512 -0.03(-0.73%)
Feb 12, 2021 4.450 4.450 4.010 4.090 5,752,400 -0.07(-1.68%)
Feb 11, 2021 3.830 5.380 3.730 4.160 13,700,719 +0.45(+12.13%)
Feb 10, 2021 4.000 4.030 3.610 3.710 852,670 -0.18(-4.63%)
Feb 09, 2021 3.820 4.070 3.760 3.890 1,356,757 +0.15(+4.01%)
Feb 08, 2021 3.600 3.930 3.510 3.740 1,533,254 +0.22(+6.25%)
Feb 05, 2021 3.590 3.590 3.340 3.520 1,023,600 -0.02(-0.56%)
Feb 04, 2021 3.550 3.730 3.470 3.540 890,700 +0.10(+2.91%)
Feb 03, 2021 3.370 3.570 3.300 3.440 845,091 +0.10(+2.99%)
Feb 02, 2021 3.290 3.370 3.210 3.340 705,567 +0.06(+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.