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, 2023 2.650 2.720 2.580 2.640 111,016 -0.02(-0.75%)
May 30, 2023 2.780 2.780 2.600 2.660 108,350 -0.03(-1.12%)
May 26, 2023 2.730 2.760 2.620 2.690 224,100 +0.01(+0.37%)
May 25, 2023 2.660 2.720 2.560 2.680 174,479 +0.03(+1.13%)
May 24, 2023 2.890 2.890 2.530 2.650 438,010 -0.17(-6.03%)
May 23, 2023 2.790 3.030 2.680 2.820 309,001 -0.07(-2.42%)
May 22, 2023 2.950 3.310 2.760 2.890 517,394 +0.02(+0.70%)
May 19, 2023 2.840 2.880 2.725 2.870 144,203 +0.12(+4.55%)
May 18, 2023 2.810 2.918 2.670 2.745 126,097 -0.06(-2.31%)
May 17, 2023 2.810 2.848 2.670 2.810 180,545 +0.02(+0.72%)
May 16, 2023 2.870 2.950 2.570 2.790 304,264 -0.04(-1.41%)
May 15, 2023 2.600 2.830 2.600 2.830 154,245 +0.21(+8.02%)
May 12, 2023 2.880 2.880 2.550 2.620 370,426 -0.17(-6.09%)
May 11, 2023 3.160 3.170 2.760 2.790 339,087 -0.26(-8.52%)
May 10, 2023 2.800 3.090 2.720 3.050 267,219 +0.27(+9.71%)
May 09, 2023 2.830 2.870 2.695 2.780 106,721 +0.00(+0.00%)
May 08, 2023 3.010 3.060 2.680 2.780 260,993 -0.24(-7.95%)
May 05, 2023 3.080 3.170 3.010 3.020 134,932 -0.11(-3.51%)
May 04, 2023 3.170 3.190 2.930 3.130 138,557 -0.02(-0.63%)
May 03, 2023 3.060 3.190 3.060 3.150 171,961 +0.11(+3.62%)
May 02, 2023 3.170 3.201 3.000 3.040 123,583 -0.18(-5.59%)
May 01, 2023 3.300 3.350 3.024 3.220 272,608 -0.08(-2.42%)
Apr 28, 2023 3.000 3.530 2.980 3.300 406,486 +0.35(+11.86%)
Apr 27, 2023 3.020 3.120 2.890 2.950 127,806 -0.05(-1.67%)
Apr 26, 2023 2.880 3.030 2.810 3.000 76,687 +0.17(+6.01%)
Apr 25, 2023 3.030 3.077 2.785 2.830 223,407 -0.25(-8.12%)
Apr 24, 2023 3.200 3.220 2.930 3.080 196,453 -0.06(-1.91%)
Apr 21, 2023 2.950 3.250 2.950 3.140 233,389 +0.19(+6.44%)
Apr 20, 2023 3.150 3.216 2.780 2.950 350,401 -0.14(-4.53%)
Apr 19, 2023 2.810 3.101 2.650 3.090 406,681 +0.28(+9.96%)
Apr 18, 2023 2.600 2.930 2.500 2.810 427,013 +0.24(+9.34%)
Apr 17, 2023 2.610 2.700 2.330 2.570 303,009 -0.04(-1.53%)
Apr 14, 2023 2.420 2.620 2.320 2.610 240,463 +0.22(+9.21%)
Apr 13, 2023 2.100 2.450 2.100 2.390 464,879 +0.27(+12.74%)
Apr 12, 2023 2.250 2.290 2.100 2.120 131,687 -0.11(-4.93%)
Apr 11, 2023 2.280 2.370 2.120 2.230 209,102 -0.14(-5.71%)
Apr 10, 2023 2.000 2.390 1.960 2.365 412,470 +0.35(+17.08%)
Apr 06, 2023 2.080 2.100 1.950 2.020 372,526 -0.03(-1.46%)
Apr 05, 2023 2.310 2.320 1.880 2.050 775,118 -0.26(-11.26%)
Apr 04, 2023 2.550 2.605 2.252 2.310 282,124 -0.24(-9.41%)
Apr 03, 2023 2.290 2.600 2.280 2.550 1,066,569 +0.30(+13.33%)
Mar 31, 2023 3.020 3.067 1.840 2.250 3,198,810 -1.10(-32.84%)
Mar 30, 2023 3.490 3.590 3.110 3.350 298,819 -0.14(-4.01%)
Mar 29, 2023 3.860 3.915 3.470 3.490 883,082 -0.33(-8.64%)
Mar 28, 2023 3.770 3.890 3.660 3.820 84,242 +0.00(+0.00%)
Mar 27, 2023 3.750 4.020 3.660 3.820 228,367 +0.10(+2.69%)
Mar 24, 2023 3.600 3.867 3.450 3.720 120,096 +0.13(+3.62%)
Mar 23, 2023 3.800 4.290 3.470 3.590 290,694 -0.18(-4.77%)
Mar 22, 2023 3.850 4.000 3.710 3.770 69,389 -0.05(-1.31%)
Mar 21, 2023 3.650 3.950 3.650 3.820 115,427 +0.25(+7.00%)
Mar 20, 2023 3.740 3.800 3.520 3.570 142,432 -0.07(-1.92%)
Mar 17, 2023 3.990 4.020 3.640 3.640 226,016 -0.35(-8.77%)
Mar 16, 2023 3.790 4.090 3.700 3.990 115,373 +0.17(+4.45%)
Mar 15, 2023 3.880 3.850 3.520 3.820 251,471 -0.08(-2.05%)
Mar 14, 2023 4.000 4.080 3.850 3.900 151,512 +0.06(+1.56%)
Mar 13, 2023 4.170 4.330 3.760 3.840 267,925 -0.36(-8.57%)
Mar 10, 2023 4.550 4.610 4.080 4.200 208,665 -0.27(-6.04%)
Mar 09, 2023 4.910 5.060 4.350 4.470 175,693 -0.36(-7.45%)
Mar 08, 2023 5.170 5.278 4.700 4.830 140,701 -0.34(-6.58%)
Mar 07, 2023 5.240 5.450 5.100 5.170 173,013 -0.10(-1.90%)
Mar 06, 2023 5.180 5.542 5.082 5.270 177,529 +0.07(+1.35%)
Mar 03, 2023 5.090 5.580 4.990 5.200 421,235 +0.14(+2.77%)
Mar 02, 2023 5.160 5.500 4.800 5.060 511,117 +0.14(+2.85%)
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.