Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Therapeutics Inc (NQ: CMPX )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.450 1.470 1.410 1.440 102,956 -0.02(-1.37%)
Apr 29, 2024 1.470 1.500 1.400 1.460 82,457 +0.01(+0.69%)
Apr 26, 2024 1.510 1.510 1.400 1.450 65,666 -0.03(-2.03%)
Apr 25, 2024 1.420 1.480 1.330 1.480 468,369 +0.00(+0.00%)
Apr 24, 2024 1.560 1.590 1.440 1.480 147,772 -0.04(-2.63%)
Apr 23, 2024 1.490 1.560 1.480 1.520 72,067 +0.03(+2.01%)
Apr 22, 2024 1.510 1.540 1.440 1.490 106,512 +0.02(+1.36%)
Apr 19, 2024 1.470 1.583 1.410 1.470 232,976 -0.02(-1.34%)
Apr 18, 2024 1.600 1.790 1.480 1.490 237,451 -0.04(-2.61%)
Apr 17, 2024 1.590 1.680 1.500 1.530 120,088 -0.04(-2.55%)
Apr 16, 2024 1.580 1.640 1.500 1.570 718,709 -0.01(-0.63%)
Apr 15, 2024 1.620 1.650 1.520 1.580 127,996 -0.04(-2.47%)
Apr 12, 2024 1.600 1.750 1.500 1.620 596,002 +0.02(+1.25%)
Apr 11, 2024 1.550 1.730 1.510 1.600 817,488 +0.00(+0.00%)
Apr 10, 2024 1.580 1.770 1.540 1.600 1,074,438 -0.07(-4.19%)
Apr 09, 2024 1.690 1.790 1.650 1.670 243,110 -0.03(-1.76%)
Apr 08, 2024 1.710 1.800 1.650 1.700 975,994 +0.00(+0.00%)
Apr 05, 2024 1.780 1.785 1.700 1.700 67,350 -0.04(-2.30%)
Apr 04, 2024 1.820 1.930 1.710 1.740 150,853 -0.11(-5.95%)
Apr 03, 2024 1.780 1.880 1.720 1.850 157,760 +0.05(+2.78%)
Apr 02, 2024 1.780 1.870 1.735 1.800 132,047 -0.04(-2.17%)
Apr 01, 2024 1.980 1.980 1.750 1.840 591,864 -0.14(-7.07%)
Mar 28, 2024 2.000 2.040 1.951 1.980 176,678 -0.07(-3.41%)
Mar 27, 2024 2.020 2.050 2.015 2.050 145,929 +0.07(+3.54%)
Mar 26, 2024 2.120 2.209 1.970 1.980 137,958 -0.07(-3.41%)
Mar 25, 2024 2.190 2.240 2.030 2.050 187,170 -0.08(-3.76%)
Mar 22, 2024 2.280 2.280 2.080 2.130 217,905 -0.11(-4.91%)
Mar 21, 2024 2.180 2.250 2.110 2.240 336,628 +0.12(+5.66%)
Mar 20, 2024 2.120 2.160 1.960 2.120 741,718 -0.02(-0.93%)
Mar 19, 2024 2.220 2.280 2.112 2.140 617,995 -0.11(-4.89%)
Mar 18, 2024 2.250 2.285 2.120 2.250 396,259 -0.04(-1.75%)
Mar 15, 2024 1.920 2.340 1.920 2.290 696,166 +0.35(+18.04%)
Mar 14, 2024 2.160 2.160 1.910 1.940 351,703 -0.25(-11.42%)
Mar 13, 2024 2.230 2.236 2.050 2.190 497,123 +0.12(+5.80%)
Mar 12, 2024 2.000 2.140 1.990 2.070 225,788 +0.07(+3.50%)
Mar 11, 2024 1.940 2.140 1.940 2.000 440,054 +0.04(+2.04%)
Mar 08, 2024 1.980 2.000 1.933 1.960 189,283 +0.04(+2.08%)
Mar 07, 2024 1.990 2.000 1.810 1.920 404,339 -0.04(-2.04%)
Mar 06, 2024 1.840 1.986 1.840 1.960 208,770 +0.13(+7.10%)
Mar 05, 2024 1.980 1.980 1.760 1.830 141,510 -0.15(-7.58%)
Mar 04, 2024 1.920 2.051 1.850 1.980 285,044 +0.08(+4.21%)
Mar 01, 2024 1.820 1.944 1.770 1.900 234,060 +0.12(+6.74%)
Feb 29, 2024 1.830 1.850 1.680 1.780 215,969 +0.04(+2.30%)
Feb 28, 2024 1.760 1.850 1.740 1.740 162,744 -0.02(-1.14%)
Feb 27, 2024 1.940 1.980 1.730 1.760 3,028,546 -0.14(-7.37%)
Feb 26, 2024 1.820 1.950 1.820 1.900 125,865 +0.11(+6.15%)
Feb 23, 2024 1.710 1.810 1.670 1.790 95,701 +0.09(+5.29%)
Feb 22, 2024 1.780 1.840 1.670 1.700 132,171 -0.10(-5.56%)
Feb 21, 2024 1.830 1.860 1.711 1.800 149,965 -0.05(-2.70%)
Feb 20, 2024 1.890 1.920 1.840 1.850 354,902 -0.04(-2.12%)
Feb 16, 2024 1.760 1.940 1.680 1.890 423,020 +0.13(+7.39%)
Feb 15, 2024 1.600 1.760 1.580 1.760 323,820 +0.18(+11.39%)
Feb 14, 2024 1.560 1.610 1.460 1.580 250,016 +0.12(+8.22%)
Feb 13, 2024 1.490 1.570 1.420 1.460 284,227 -0.16(-9.88%)
Feb 12, 2024 1.600 1.850 1.590 1.620 664,784 +0.05(+3.18%)
Feb 09, 2024 1.470 1.620 1.440 1.570 356,401 +0.12(+8.28%)
Feb 08, 2024 1.390 1.510 1.320 1.450 325,545 +0.11(+8.21%)
Feb 07, 2024 1.440 1.440 1.330 1.340 310,431 -0.02(-1.47%)
Feb 06, 2024 1.190 1.380 1.164 1.360 678,171 +0.16(+13.33%)
Feb 05, 2024 1.200 1.260 1.150 1.200 461,468 -0.02(-1.64%)
Feb 02, 2024 1.230 1.280 1.180 1.220 245,006 -0.03(-2.40%)
Feb 01, 2024 1.310 1.328 1.220 1.250 414,268 -0.05(-3.85%)
Jan 31, 2024 1.390 1.410 1.290 1.300 267,441 -0.10(-7.14%)
Jan 30, 2024 1.410 1.440 1.360 1.400 256,644 -0.04(-2.78%)
Jan 29, 2024 1.410 1.450 1.330 1.440 383,629 +0.05(+3.60%)
Jan 26, 2024 1.450 1.450 1.380 1.390 206,735 -0.06(-4.14%)
Jan 25, 2024 1.420 1.450 1.385 1.450 130,350 +0.06(+4.69%)
Jan 24, 2024 1.440 1.450 1.360 1.385 112,384 -0.05(-3.82%)
Jan 23, 2024 1.490 1.490 1.380 1.440 165,755 -0.01(-0.69%)
Jan 22, 2024 1.490 1.490 1.360 1.450 1,238,687 +0.06(+4.32%)
Jan 19, 2024 1.460 1.460 1.330 1.390 409,633 -0.05(-3.47%)
Jan 18, 2024 1.540 1.540 1.420 1.440 168,686 -0.06(-4.00%)
Jan 17, 2024 1.540 1.540 1.430 1.500 652,448 -0.08(-5.06%)
Jan 16, 2024 1.800 1.850 1.560 1.580 276,305 -0.23(-12.71%)
Jan 12, 2024 1.820 1.925 1.800 1.810 268,705 +0.04(+2.26%)
Jan 11, 2024 1.790 1.820 1.760 1.770 235,741 -0.05(-2.75%)
Jan 10, 2024 1.920 1.960 1.770 1.820 7,396,679 -0.11(-5.70%)
Jan 09, 2024 1.880 2.010 1.740 1.930 568,752 +0.12(+6.63%)
Jan 08, 2024 1.690 1.880 1.640 1.810 415,697 +0.18(+11.04%)
Jan 05, 2024 1.550 1.705 1.470 1.630 449,256 +0.08(+5.16%)
Jan 04, 2024 1.440 1.595 1.440 1.550 323,039 +0.10(+6.90%)
Jan 03, 2024 1.470 1.525 1.390 1.450 700,350 -0.04(-2.36%)
Jan 02, 2024 1.560 1.600 1.460 1.485 586,460 -0.07(-4.81%)
Dec 29, 2023 1.500 1.600 1.465 1.560 335,946 +0.07(+4.70%)
Dec 28, 2023 1.500 1.555 1.350 1.490 1,076,157 -0.01(-0.67%)
Dec 27, 2023 1.620 1.620 1.440 1.500 437,047 -0.09(-5.66%)
Dec 26, 2023 1.640 1.710 1.580 1.590 335,209 -0.02(-1.24%)
Dec 22, 2023 1.640 1.718 1.580 1.610 738,528 -0.02(-1.23%)
Dec 21, 2023 1.620 1.660 1.590 1.630 709,196 +0.04(+2.52%)
Dec 20, 2023 1.600 1.650 1.570 1.590 251,170 -0.01(-0.63%)
Dec 19, 2023 1.590 1.660 1.590 1.600 234,493 +0.02(+1.27%)
Dec 18, 2023 1.610 1.625 1.530 1.580 195,422 -0.01(-0.63%)
Dec 15, 2023 1.750 1.780 1.580 1.590 954,616 -0.16(-9.14%)
Dec 14, 2023 1.700 1.750 1.640 1.750 1,053,512 +0.12(+7.36%)
Dec 13, 2023 1.570 1.660 1.520 1.630 577,713 +0.06(+3.82%)
Dec 12, 2023 1.580 1.620 1.540 1.570 154,048 -0.02(-1.26%)
Dec 11, 2023 1.750 1.770 1.500 1.590 297,562 -0.15(-8.62%)
Dec 08, 2023 1.720 1.760 1.710 1.740 226,861 +0.01(+0.58%)
Dec 07, 2023 1.700 1.740 1.670 1.730 292,786 +0.03(+1.76%)
Dec 06, 2023 1.720 1.720 1.685 1.700 291,781 +0.01(+0.59%)
Dec 05, 2023 1.720 1.750 1.655 1.690 257,350 -0.05(-2.87%)
Dec 04, 2023 1.720 1.750 1.690 1.740 245,186 +0.05(+2.96%)
Dec 01, 2023 1.660 1.690 1.550 1.690 347,839 +0.04(+2.42%)
Nov 30, 2023 1.720 1.730 1.640 1.650 1,577,749 -0.07(-4.07%)
Nov 29, 2023 1.680 1.738 1.680 1.720 236,638 +0.04(+2.38%)
Nov 28, 2023 1.670 1.690 1.630 1.680 182,966 +0.04(+2.44%)
Nov 27, 2023 1.700 1.700 1.610 1.640 342,812 -0.08(-4.65%)
Nov 24, 2023 1.720 1.721 1.680 1.720 108,946 +0.00(+0.00%)
Nov 22, 2023 1.710 1.730 1.670 1.720 175,400 +0.03(+1.78%)
Nov 21, 2023 1.660 1.725 1.620 1.690 301,043 +0.00(+0.00%)
Nov 20, 2023 1.630 1.740 1.570 1.690 242,434 +0.10(+6.29%)
Nov 17, 2023 1.510 1.740 1.505 1.590 871,267 +0.09(+6.00%)
Nov 16, 2023 1.500 1.580 1.480 1.500 1,133,035 +0.02(+1.35%)
Nov 15, 2023 1.540 1.590 1.460 1.480 343,295 -0.05(-3.27%)
Nov 14, 2023 1.500 1.715 1.500 1.530 1,463,706 +0.13(+9.29%)
Nov 13, 2023 1.550 1.600 1.390 1.400 321,997 -0.15(-9.68%)
Nov 10, 2023 1.660 1.660 1.500 1.550 231,564 -0.06(-3.73%)
Nov 09, 2023 1.760 1.770 1.610 1.610 203,326 -0.11(-6.40%)
Nov 08, 2023 1.740 1.750 1.640 1.720 131,827 -0.04(-2.27%)
Nov 07, 2023 1.760 1.780 1.710 1.760 95,477 +0.00(+0.00%)
Nov 06, 2023 1.840 1.850 1.735 1.760 114,467 -0.10(-5.38%)
Nov 03, 2023 1.840 1.930 1.820 1.860 315,988 +0.02(+1.09%)
Nov 02, 2023 1.770 1.860 1.770 1.840 209,530 +0.07(+3.95%)
Nov 01, 2023 1.780 1.820 1.720 1.770 125,676 -0.03(-1.67%)
Oct 31, 2023 1.770 1.850 1.740 1.800 166,719 +0.03(+1.69%)
Oct 30, 2023 1.670 1.800 1.670 1.770 138,906 +0.08(+4.73%)
Oct 27, 2023 1.790 1.790 1.655 1.690 251,400 -0.10(-5.59%)
Oct 26, 2023 1.790 1.820 1.740 1.790 156,984 +0.02(+1.13%)
Oct 25, 2023 1.770 1.850 1.740 1.770 234,497 -0.02(-1.12%)
Oct 24, 2023 1.880 1.891 1.760 1.790 119,822 -0.06(-3.24%)
Oct 23, 2023 1.990 2.000 1.835 1.850 204,023 -0.13(-6.57%)
Oct 20, 2023 1.950 2.000 1.920 1.980 264,176 +0.05(+2.59%)
Oct 19, 2023 1.910 2.000 1.895 1.930 179,006 +0.00(+0.00%)
Oct 18, 2023 1.970 1.970 1.850 1.930 1,302,500 -0.05(-2.53%)
Oct 17, 2023 1.970 2.010 1.930 1.980 213,368 +0.02(+1.02%)
Oct 16, 2023 1.940 2.000 1.860 1.960 179,812 +0.05(+2.62%)
Oct 13, 2023 1.860 1.950 1.821 1.910 149,374 +0.04(+2.14%)
Oct 12, 2023 1.970 2.020 1.850 1.870 179,705 -0.11(-5.56%)
Oct 11, 2023 1.950 2.030 1.950 1.980 190,810 +0.00(+0.00%)
Oct 10, 2023 1.850 2.020 1.840 1.980 1,191,547 +0.15(+8.20%)
Oct 09, 2023 1.920 1.930 1.810 1.830 150,968 -0.12(-6.15%)
Oct 06, 2023 1.960 1.960 1.890 1.950 187,634 -0.03(-1.52%)
Oct 05, 2023 1.950 1.990 1.900 1.980 144,939 +0.00(+0.00%)
Oct 04, 2023 1.930 2.010 1.910 1.980 164,417 +0.07(+3.66%)
Oct 03, 2023 1.930 1.930 1.870 1.910 129,551 -0.02(-1.04%)
Oct 02, 2023 1.950 1.959 1.860 1.930 182,225 -0.04(-2.03%)
Sep 29, 2023 2.000 2.000 1.900 1.970 187,459 -0.02(-1.01%)
Sep 28, 2023 2.040 2.040 1.970 1.990 144,847 -0.01(-0.50%)
Sep 27, 2023 2.010 2.035 1.920 2.000 170,712 +0.01(+0.50%)
Sep 26, 2023 1.980 2.070 1.980 1.990 251,504 -0.03(-1.49%)
Sep 25, 2023 1.960 2.040 1.985 2.020 317,925 +0.06(+3.06%)
Sep 22, 2023 1.880 1.979 1.860 1.960 340,830 +0.09(+4.81%)
Sep 21, 2023 1.910 1.915 1.830 1.870 295,496 -0.05(-2.60%)
Sep 20, 2023 2.000 2.120 1.900 1.920 207,239 -0.09(-4.48%)
Sep 19, 2023 2.060 2.070 2.000 2.010 152,056 -0.05(-2.43%)
Sep 18, 2023 2.130 2.130 2.035 2.060 215,638 -0.07(-3.29%)
Sep 15, 2023 2.190 2.190 2.080 2.130 551,069 -0.06(-2.74%)
Sep 14, 2023 2.170 2.215 2.120 2.190 197,641 +0.02(+0.92%)
Sep 13, 2023 2.240 2.280 2.150 2.170 192,997 -0.10(-4.41%)
Sep 12, 2023 2.270 2.300 2.235 2.270 120,000 +0.01(+0.44%)
Sep 11, 2023 2.280 2.330 2.235 2.260 198,152 -0.03(-1.31%)
Sep 08, 2023 2.310 2.340 2.260 2.290 155,355 -0.01(-0.43%)
Sep 07, 2023 2.310 2.315 2.230 2.300 202,843 -0.01(-0.43%)
Sep 06, 2023 2.340 2.340 2.230 2.310 149,121 -0.02(-0.86%)
Sep 05, 2023 2.380 2.430 2.290 2.330 233,433 -0.05(-2.10%)
Sep 01, 2023 2.350 2.400 2.320 2.380 106,155 +0.05(+2.15%)
Aug 31, 2023 2.440 2.450 2.300 2.330 212,568 -0.10(-4.12%)
Aug 30, 2023 2.360 2.573 2.360 2.430 87,377 -0.01(-0.41%)
Aug 29, 2023 2.380 2.450 2.365 2.440 147,961 +0.05(+2.09%)
Aug 28, 2023 2.390 2.450 2.360 2.390 87,204 +0.02(+0.84%)
Aug 25, 2023 2.440 2.455 2.340 2.370 199,449 -0.05(-2.07%)
Aug 24, 2023 2.490 2.500 2.400 2.420 148,953 -0.09(-3.59%)
Aug 23, 2023 2.430 2.520 2.400 2.510 109,457 +0.06(+2.45%)
Aug 22, 2023 2.380 2.460 2.325 2.450 139,898 +0.09(+3.81%)
Aug 21, 2023 2.420 2.420 2.305 2.360 99,516 -0.02(-0.84%)
Aug 18, 2023 2.410 2.440 2.350 2.380 194,694 +0.00(+0.00%)
Aug 17, 2023 2.400 2.470 2.370 2.380 194,633 -0.03(-1.24%)
Aug 16, 2023 2.490 2.510 2.380 2.410 163,203 -0.06(-2.43%)
Aug 15, 2023 2.550 2.555 2.460 2.470 182,675 -0.10(-3.89%)
Aug 14, 2023 2.560 2.580 2.440 2.570 209,300 -0.03(-1.15%)
Aug 11, 2023 2.580 2.650 2.580 2.600 216,696 +0.03(+1.17%)
Aug 10, 2023 2.640 2.656 2.555 2.570 215,149 -0.06(-2.28%)
Aug 09, 2023 2.490 2.660 2.480 2.630 338,229 +0.15(+6.05%)
Aug 08, 2023 2.440 2.580 2.430 2.480 254,894 +0.05(+2.06%)
Aug 07, 2023 2.640 2.640 2.385 2.430 337,897 -0.09(-3.57%)
Aug 04, 2023 2.680 2.700 2.520 2.520 221,243 -0.14(-5.26%)
Aug 03, 2023 2.570 2.715 2.570 2.660 215,860 +0.04(+1.53%)
Aug 02, 2023 2.630 2.630 2.510 2.620 288,895 -0.06(-2.24%)
Aug 01, 2023 2.840 2.850 2.655 2.680 197,822 -0.19(-6.62%)
Jul 31, 2023 2.800 3.010 2.795 2.870 575,461 +0.20(+7.49%)
Jul 28, 2023 2.500 2.690 2.500 2.670 343,777 +0.18(+7.23%)
Jul 27, 2023 2.570 2.570 2.470 2.490 247,055 -0.07(-2.73%)
Jul 26, 2023 2.520 2.585 2.505 2.560 204,784 +0.04(+1.59%)
Jul 25, 2023 2.510 2.630 2.490 2.520 362,278 +0.01(+0.40%)
Jul 24, 2023 2.640 2.690 2.470 2.510 546,397 -0.13(-4.92%)
Jul 21, 2023 2.720 2.775 2.600 2.640 425,576 -0.05(-1.86%)
Jul 20, 2023 2.690 2.745 2.610 2.690 597,033 +0.01(+0.37%)
Jul 19, 2023 2.820 2.853 2.660 2.680 487,481 -0.14(-4.96%)
Jul 18, 2023 2.920 2.920 2.780 2.820 255,076 -0.11(-3.75%)
Jul 17, 2023 2.870 2.990 2.860 2.930 242,069 +0.06(+2.09%)
Jul 14, 2023 2.850 2.890 2.780 2.870 205,276 +0.02(+0.70%)
Jul 13, 2023 2.820 2.890 2.790 2.850 364,302 +0.01(+0.35%)
Jul 12, 2023 2.970 2.980 2.800 2.840 415,613 -0.01(-0.35%)
Jul 11, 2023 2.930 2.990 2.740 2.850 526,242 -0.12(-4.04%)
Jul 10, 2023 2.950 3.040 2.885 2.970 335,886 +0.05(+1.71%)
Jul 07, 2023 3.200 3.250 2.912 2.920 332,084 -0.28(-8.75%)
Jul 06, 2023 3.230 3.310 3.115 3.200 798,878 -0.05(-1.54%)
Jul 05, 2023 3.150 3.280 3.080 3.250 495,774 +0.13(+4.17%)
Jul 03, 2023 3.180 3.180 3.010 3.120 306,057 -0.06(-1.89%)
Jun 30, 2023 2.980 3.220 2.970 3.180 893,858 +0.20(+6.71%)
Jun 29, 2023 2.970 3.070 2.945 2.980 478,047 -0.03(-1.00%)
Jun 28, 2023 2.980 3.030 2.915 3.010 791,561 +0.01(+0.33%)
Jun 27, 2023 3.230 3.230 2.950 3.000 716,211 -0.18(-5.66%)
Jun 26, 2023 3.110 3.180 2.830 3.180 717,010 +0.03(+0.95%)
Jun 23, 2023 3.220 3.280 3.080 3.150 11,802,919 -0.13(-3.96%)
Jun 22, 2023 3.390 3.400 3.200 3.280 535,387 -0.12(-3.53%)
Jun 21, 2023 3.200 3.420 3.140 3.400 1,545,965 +0.04(+1.19%)
Jun 20, 2023 3.040 3.450 3.040 3.360 557,877 +0.27(+8.74%)
Jun 16, 2023 3.280 3.280 2.950 3.090 782,370 -0.19(-5.79%)
Jun 15, 2023 3.200 3.300 3.200 3.280 284,168 -0.20(-5.75%)
May 08, 2023 3.340 3.490 3.320 3.480 295,265 +0.17(+5.14%)
May 05, 2023 3.010 3.330 2.995 3.310 366,336 +0.35(+11.82%)
May 04, 2023 3.010 3.050 2.870 2.960 187,687 -0.04(-1.33%)
May 03, 2023 2.970 3.080 2.830 3.000 332,189 +0.06(+2.04%)
May 02, 2023 3.150 3.175 2.925 2.940 211,403 -0.18(-5.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.