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 (%)
May 31, 2019 41.20 42.50 40.00 40.10 5,780 -2.40(-5.65%)
May 30, 2019 42.10 44.00 41.60 42.50 3,788 +1.40(+3.41%)
May 29, 2019 43.50 43.50 40.15 41.10 8,469 -0.70(-1.67%)
May 28, 2019 41.80 45.90 40.70 41.80 6,048 -1.70(-3.91%)
May 24, 2019 42.30 48.10 42.30 43.50 5,190 +1.20(+2.84%)
May 23, 2019 43.50 43.50 40.50 42.30 4,894 -1.90(-4.30%)
May 22, 2019 45.80 45.80 43.40 44.20 6,243 -0.30(-0.67%)
May 21, 2019 43.60 45.95 43.60 44.50 8,118 +0.70(+1.60%)
May 20, 2019 43.10 44.80 42.00 43.80 8,816 +0.00(+0.00%)
May 17, 2019 45.70 48.30 42.45 43.80 9,430 -2.50(-5.40%)
May 16, 2019 46.90 48.20 45.80 46.30 5,140 -0.90(-1.91%)
May 15, 2019 48.50 48.50 46.10 47.20 12,596 -1.70(-3.48%)
May 14, 2019 50.00 51.45 47.40 48.90 16,491 -0.60(-1.21%)
May 13, 2019 48.80 51.20 46.20 49.50 13,813 -0.50(-1.00%)
May 10, 2019 47.00 50.50 44.80 50.00 26,880 +3.50(+7.53%)
May 09, 2019 47.90 48.50 45.00 46.50 16,567 -1.00(-2.11%)
May 08, 2019 47.30 49.70 47.00 47.50 11,298 +0.10(+0.21%)
May 07, 2019 46.50 52.00 44.90 47.40 37,570 +0.20(+0.42%)
May 06, 2019 41.20 48.00 41.20 47.20 38,812 +5.30(+12.65%)
May 03, 2019 40.90 43.30 40.00 41.90 6,120 +1.60(+3.97%)
May 02, 2019 42.20 43.18 40.00 40.30 9,352 -1.80(-4.28%)
May 01, 2019 41.40 43.00 40.00 42.10 19,424 +1.90(+4.73%)
Apr 30, 2019 37.00 44.10 36.00 40.20 25,263 +3.20(+8.65%)
Apr 29, 2019 35.30 37.00 34.20 37.00 7,108 +1.30(+3.64%)
Apr 26, 2019 35.50 37.00 34.60 35.70 4,560 +0.20(+0.56%)
Apr 25, 2019 34.60 36.60 34.40 35.50 3,351 +0.50(+1.43%)
Apr 24, 2019 37.30 37.94 33.57 35.00 11,329 -2.40(-6.42%)
Apr 23, 2019 37.50 37.50 33.80 37.40 9,856 +0.50(+1.36%)
Apr 22, 2019 33.50 37.48 31.40 36.90 25,267 +3.70(+11.14%)
Apr 18, 2019 27.60 34.90 27.60 33.20 18,620 +5.70(+20.73%)
Apr 17, 2019 28.80 29.80 27.46 27.50 738 -1.05(-3.68%)
Apr 16, 2019 29.50 30.40 28.38 28.55 1,877 -0.65(-2.23%)
Apr 15, 2019 30.00 30.00 28.50 29.20 2,797 -1.90(-6.11%)
Apr 12, 2019 30.70 31.30 30.70 31.10 250 +0.80(+2.64%)
Apr 11, 2019 30.40 32.00 30.30 30.30 1,751 +0.10(+0.33%)
Apr 10, 2019 30.80 31.70 28.90 30.20 2,849 -0.60(-1.95%)
Apr 09, 2019 32.20 32.30 30.60 30.80 2,474 -0.20(-0.65%)
Apr 08, 2019 32.20 32.40 30.50 31.00 2,626 -1.40(-4.32%)
Apr 05, 2019 30.60 32.40 27.54 32.40 11,620 +2.00(+6.58%)
Apr 04, 2019 30.20 32.00 30.00 30.40 1,924 +0.30(+1.00%)
Apr 03, 2019 31.50 31.50 29.90 30.10 1,948 -1.30(-4.14%)
Apr 02, 2019 30.00 32.50 29.90 31.40 3,661 +1.50(+5.02%)
Apr 01, 2019 28.60 30.70 28.40 29.90 1,811 +1.30(+4.55%)
Mar 29, 2019 28.40 29.60 26.10 28.60 3,530 +0.70(+2.51%)
Mar 28, 2019 27.40 28.80 26.60 27.90 6,468 +0.40(+1.45%)
Mar 27, 2019 28.20 28.60 26.90 27.50 3,859 -0.70(-2.48%)
Mar 26, 2019 29.20 32.00 28.00 28.20 9,105 -1.20(-4.08%)
Mar 25, 2019 30.00 32.21 29.05 29.40 1,635 +0.40(+1.38%)
Mar 22, 2019 29.10 36.50 28.80 29.00 4,190 -0.20(-0.68%)
Mar 21, 2019 31.70 31.80 29.20 29.20 4,475 -1.80(-5.81%)
Mar 20, 2019 32.90 32.90 29.80 31.00 2,733 -0.20(-0.64%)
Mar 19, 2019 31.40 32.00 30.50 31.20 2,471 +0.20(+0.65%)
Mar 18, 2019 33.51 34.75 31.00 31.00 1,533 -1.70(-5.20%)
Mar 15, 2019 30.10 32.80 29.69 32.70 2,820 +2.50(+8.28%)
Mar 14, 2019 31.50 32.00 28.80 30.20 5,133 -1.40(-4.43%)
Mar 13, 2019 30.68 32.70 30.68 31.60 1,958 +2.00(+6.76%)
Mar 12, 2019 30.00 30.30 29.60 29.60 2,401 -0.80(-2.63%)
Mar 11, 2019 27.40 32.86 27.40 30.40 1,782 +3.30(+12.18%)
Mar 08, 2019 27.00 28.05 26.80 27.10 1,670 -1.30(-4.58%)
Mar 07, 2019 30.00 30.00 27.00 28.40 4,641 -2.00(-6.58%)
Mar 06, 2019 31.10 31.60 29.95 30.40 3,372 -1.10(-3.49%)
Mar 05, 2019 30.50 32.30 30.50 31.50 1,079 +0.90(+2.94%)
Mar 04, 2019 32.00 32.80 29.15 30.60 3,127 -1.40(-4.37%)
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.