Skip to main content

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 (%)
Oct 29, 2021 33.80 35.30 33.80 35.10 84,736 +1.30(+3.85%)
Oct 28, 2021 32.50 34.25 32.10 33.80 73,295 +1.20(+3.68%)
Oct 27, 2021 31.80 33.10 31.80 32.60 33,616 +0.70(+2.19%)
Oct 26, 2021 31.40 31.90 49,690 +0.40(+1.27%)
Oct 25, 2021 31.00 32.30 31.00 31.50 50,428 -0.20(-0.63%)
Oct 22, 2021 31.60 31.80 30.90 31.70 45,171 +0.00(+0.00%)
Oct 21, 2021 31.40 32.47 31.15 31.70 36,277 +0.30(+0.96%)
Oct 20, 2021 31.60 31.80 31.10 31.40 34,572 -0.20(-0.63%)
Oct 19, 2021 32.00 32.30 30.55 31.60 41,672 +0.00(+0.00%)
Oct 18, 2021 33.00 33.10 31.50 31.60 53,365 -1.60(-4.82%)
Oct 15, 2021 34.00 34.15 33.05 33.20 40,810 -0.70(-2.06%)
Oct 14, 2021 33.90 34.67 33.30 33.90 74,049 +0.30(+0.89%)
Oct 13, 2021 32.70 33.60 32.40 33.60 39,505 +1.10(+3.38%)
Oct 12, 2021 31.70 33.10 31.70 32.50 28,984 +0.70(+2.20%)
Oct 11, 2021 31.20 32.55 30.95 31.80 33,743 +0.60(+1.92%)
Oct 08, 2021 31.30 31.66 31.00 31.20 28,709 -0.20(-0.64%)
Oct 07, 2021 31.20 32.20 31.20 31.40 36,474 +0.50(+1.62%)
Oct 06, 2021 32.20 32.49 30.70 30.90 42,292 -1.10(-3.44%)
Oct 05, 2021 32.10 32.30 31.40 32.00 29,808 +0.00(+0.00%)
Oct 04, 2021 32.60 32.62 31.30 32.00 46,987 -0.70(-2.14%)
Oct 01, 2021 33.10 33.92 32.28 32.70 69,398 -0.30(-0.91%)
Sep 30, 2021 33.00 34.50 32.80 33.00 48,053 +0.00(+0.00%)
Sep 29, 2021 34.60 34.90 32.60 33.00 59,791 -1.10(-3.23%)
Sep 28, 2021 34.80 34.88 33.50 34.10 61,377 -1.20(-3.40%)
Sep 27, 2021 33.60 35.75 33.31 35.30 84,344 +1.60(+4.75%)
Sep 24, 2021 34.70 35.60 32.80 33.70 85,462 -1.60(-4.53%)
Sep 23, 2021 34.00 35.40 33.10 35.30 130,243 +1.00(+2.92%)
Sep 22, 2021 32.70 34.90 31.30 34.30 157,301 +1.60(+4.89%)
Sep 21, 2021 31.80 33.00 31.60 32.70 53,911 +0.90(+2.83%)
Sep 20, 2021 31.90 33.00 30.75 31.80 72,240 -1.80(-5.36%)
Sep 17, 2021 32.90 33.80 32.05 33.60 89,014 +0.90(+2.75%)
Sep 16, 2021 31.50 32.90 31.30 32.70 54,232 +1.00(+3.15%)
Sep 15, 2021 31.10 32.00 30.90 31.70 35,742 +0.40(+1.28%)
Sep 14, 2021 31.70 32.80 30.90 31.30 68,377 -0.40(-1.26%)
Sep 13, 2021 32.10 32.10 30.80 31.70 34,638 -0.10(-0.31%)
Sep 10, 2021 31.60 32.10 31.30 31.80 61,046 +0.40(+1.27%)
Sep 09, 2021 30.60 32.50 30.41 31.40 80,950 +0.90(+2.95%)
Sep 08, 2021 31.80 32.00 30.30 30.50 88,648 -1.00(-3.17%)
Sep 07, 2021 32.50 32.50 30.90 31.50 52,874 -0.60(-1.87%)
Sep 03, 2021 32.50 32.50 31.30 32.10 61,071 -0.50(-1.53%)
Sep 02, 2021 33.20 33.30 32.20 32.60 45,934 -0.80(-2.40%)
Sep 01, 2021 32.20 34.00 31.80 33.40 64,740 +1.20(+3.73%)
Aug 31, 2021 32.00 32.90 31.40 32.20 72,157 +0.60(+1.90%)
Aug 30, 2021 30.80 32.55 30.30 31.60 98,384 +1.30(+4.29%)
Aug 27, 2021 29.70 30.50 29.10 30.30 62,526 +0.70(+2.36%)
Aug 26, 2021 29.50 30.60 29.00 29.60 54,001 -0.10(-0.34%)
Aug 25, 2021 28.90 30.70 28.80 29.70 115,728 +0.90(+3.12%)
Aug 24, 2021 28.10 29.00 27.80 28.80 29,668 +0.70(+2.49%)
Aug 23, 2021 27.30 28.40 27.00 28.10 64,797 +1.60(+6.04%)
Aug 20, 2021 25.80 26.60 25.65 26.50 47,103 +0.60(+2.32%)
Aug 19, 2021 26.60 27.12 25.70 25.90 47,039 -1.20(-4.43%)
Aug 18, 2021 26.40 27.40 25.90 27.10 42,625 +0.50(+1.88%)
Aug 17, 2021 26.60 27.00 25.85 26.60 50,771 +0.20(+0.76%)
Aug 16, 2021 27.00 27.40 26.20 26.40 41,916 -0.90(-3.30%)
Aug 13, 2021 27.80 28.40 26.75 27.30 68,613 -0.80(-2.85%)
Aug 12, 2021 26.50 28.50 26.15 28.10 144,426 +1.80(+6.84%)
Aug 11, 2021 25.90 26.30 25.40 26.30 41,039 +0.50(+1.94%)
Aug 10, 2021 26.50 26.55 25.50 25.80 34,721 -0.80(-3.01%)
Aug 09, 2021 25.60 26.70 25.60 26.60 40,838 +0.60(+2.31%)
Aug 06, 2021 25.60 26.00 24.90 26.00 66,510 +0.50(+1.96%)
Aug 05, 2021 25.40 26.10 24.90 25.50 55,081 +0.50(+2.00%)
Aug 04, 2021 25.50 26.30 24.81 25.00 62,448 -0.80(-3.10%)
Aug 03, 2021 27.20 27.20 25.00 25.80 120,246 -1.10(-4.09%)
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.