Checkpoint Therapeutics Inc (NQ: CKPT )

2.060 +0.020 (+0.98%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.00 30.00 28.70 29.50 69,670 -0.40(-1.34%)
Jun 29, 2021 30.10 30.60 29.55 29.90 74,816 -0.40(-1.32%)
Jun 28, 2021 30.80 31.11 29.60 30.30 82,131 +0.20(+0.66%)
Jun 25, 2021 29.70 31.40 28.80 30.10 882,194 +1.00(+3.44%)
Jun 24, 2021 28.80 29.50 28.20 29.10 85,386 +0.60(+2.11%)
Jun 23, 2021 28.10 29.00 28.00 28.50 90,562 +0.30(+1.06%)
Jun 22, 2021 27.30 28.20 26.70 28.20 68,027 +0.60(+2.17%)
Jun 21, 2021 27.40 27.78 26.20 27.60 91,113 +0.80(+2.99%)
Jun 18, 2021 28.00 28.30 26.70 26.80 144,072 -1.30(-4.63%)
Jun 17, 2021 28.20 28.40 27.40 28.10 62,243 +0.30(+1.08%)
Jun 16, 2021 28.30 28.60 26.70 27.80 100,554 -0.40(-1.42%)
Jun 15, 2021 29.60 29.80 27.40 28.20 169,490 -1.30(-4.41%)
Jun 14, 2021 30.40 31.70 29.10 29.50 195,579 -0.60(-1.99%)
Jun 11, 2021 31.00 31.60 29.50 30.10 181,725 -0.20(-0.66%)
Jun 10, 2021 30.60 32.30 29.00 30.30 461,286 -1.40(-4.42%)
Jun 09, 2021 37.40 37.60 31.00 31.70 2,594,568 +5.10(+19.17%)
Jun 08, 2021 26.90 27.30 25.50 26.60 65,529 +0.00(+0.00%)
Jun 07, 2021 26.10 26.80 25.80 26.60 52,378 +1.10(+4.31%)
Jun 04, 2021 26.00 26.50 25.45 25.50 43,054 -0.60(-2.30%)
Jun 03, 2021 26.10 26.20 25.20 26.10 43,735 -0.10(-0.38%)
Jun 02, 2021 25.90 26.34 25.20 26.20 54,381 +0.30(+1.16%)
Jun 01, 2021 27.00 27.00 25.50 25.90 46,539 -0.90(-3.36%)
May 28, 2021 26.00 27.47 25.70 26.80 63,690 +1.20(+4.69%)
May 27, 2021 26.40 26.50 25.00 25.60 35,154 -0.40(-1.54%)
May 26, 2021 24.80 26.10 24.60 26.00 64,038 +1.40(+5.69%)
May 25, 2021 25.10 25.50 24.20 24.60 37,092 -0.40(-1.60%)
May 24, 2021 25.90 25.90 24.50 25.00 42,529 -0.80(-3.10%)
May 21, 2021 26.50 26.60 25.50 25.80 54,862 -0.70(-2.64%)
May 20, 2021 26.10 27.60 25.30 26.50 64,652 +0.40(+1.53%)
May 19, 2021 26.40 28.10 25.70 26.10 65,922 -1.10(-4.04%)
May 18, 2021 24.20 28.00 23.90 27.20 128,008 +2.80(+11.48%)
May 17, 2021 24.00 24.85 23.60 24.40 66,279 +0.60(+2.52%)
May 14, 2021 24.50 24.60 22.80 23.80 97,320 +0.00(+0.00%)
May 13, 2021 24.70 26.10 22.20 23.80 186,244 -0.20(-0.83%)
May 12, 2021 24.50 25.78 23.70 24.00 91,773 -1.00(-4.00%)
May 11, 2021 23.40 26.10 23.20 25.00 109,044 +1.00(+4.17%)
May 10, 2021 25.40 25.40 23.50 24.00 83,341 -1.10(-4.38%)
May 07, 2021 24.60 26.10 23.40 25.10 213,683 +1.50(+6.36%)
May 06, 2021 27.40 27.70 22.75 23.60 314,686 -3.90(-14.18%)
May 05, 2021 27.60 28.40 26.80 27.50 86,708 +0.10(+0.36%)
May 04, 2021 29.20 29.50 27.30 27.40 108,215 -2.20(-7.43%)
May 03, 2021 28.90 30.10 28.50 29.60 49,219 +0.60(+2.07%)
Apr 30, 2021 29.60 29.80 28.80 29.00 45,420 -0.60(-2.03%)
Apr 29, 2021 29.80 31.00 29.10 29.60 62,071 +0.30(+1.02%)
Apr 28, 2021 28.50 29.80 28.00 29.30 64,349 +0.80(+2.81%)
Apr 27, 2021 29.80 29.90 28.20 28.50 53,725 -1.20(-4.04%)
Apr 26, 2021 28.30 30.20 28.10 29.70 86,457 +1.40(+4.95%)
Apr 23, 2021 27.90 28.56 27.40 28.30 55,810 +0.40(+1.43%)
Apr 22, 2021 27.10 29.00 26.80 27.90 77,012 +0.20(+0.72%)
Apr 21, 2021 26.80 28.10 26.50 27.70 93,966 +0.90(+3.36%)
Apr 20, 2021 27.80 28.00 26.30 26.80 142,871 -1.20(-4.29%)
Apr 19, 2021 28.10 29.00 27.50 28.00 55,434 -0.45(-1.58%)
Apr 16, 2021 29.90 30.00 28.10 28.45 65,610 -1.25(-4.21%)
Apr 15, 2021 29.50 30.20 28.70 29.70 47,842 +0.40(+1.37%)
Apr 14, 2021 28.60 30.70 28.40 29.30 62,382 +0.60(+2.09%)
Apr 13, 2021 28.60 28.80 27.20 28.70 66,778 +0.10(+0.35%)
Apr 12, 2021 29.50 29.90 27.50 28.60 105,417 -0.90(-3.05%)
Apr 09, 2021 29.90 30.36 29.20 29.50 59,220 -0.40(-1.34%)
Apr 08, 2021 29.70 30.00 28.80 29.90 53,336 +0.50(+1.70%)
Apr 07, 2021 30.60 30.90 29.10 29.40 73,331 -1.20(-3.92%)
Apr 06, 2021 30.90 31.00 30.10 30.60 39,318 -0.20(-0.65%)
Apr 05, 2021 32.40 32.70 30.30 30.80 63,963 -1.20(-3.75%)
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.