Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Checkmate Pharmaceuticals Inc (NQ: CMPI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 27, 2022 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 (%)
Jan 28, 2022 2.240 2.240 2.160 2.190 11,489 +0.14(+6.83%)
Jan 27, 2022 2.020 2.050 2.000 2.050 16,291 +0.03(+1.49%)
Jan 26, 2022 2.210 2.210 2.000 2.020 19,934 -0.05(-2.42%)
Jan 25, 2022 2.170 2.250 2.070 2.070 90,050 -0.15(-6.76%)
Jan 24, 2022 2.270 2.270 2.150 2.220 23,033 -0.15(-6.33%)
Jan 21, 2022 2.400 2.410 2.290 2.370 11,508 -0.05(-2.27%)
Jan 20, 2022 2.640 2.640 2.425 2.425 7,984 -0.08(-3.19%)
Jan 19, 2022 2.380 2.505 2.290 2.505 11,994 +0.10(+4.37%)
Jan 18, 2022 2.470 2.490 2.360 2.400 16,885 -0.14(-5.33%)
Jan 14, 2022 2.535 0 +0.08(+3.47%)
Jan 13, 2022 2.500 2.540 2.440 2.450 12,535 -0.10(-3.92%)
Jan 12, 2022 2.700 2.720 2.510 2.550 27,337 -0.11(-4.14%)
Jan 11, 2022 2.710 2.745 2.650 2.660 146,198 -0.02(-0.75%)
Jan 10, 2022 2.555 2.725 2.510 2.680 31,884 +0.10(+3.88%)
Jan 07, 2022 2.600 2.600 2.550 2.580 9,893 -0.04(-1.53%)
Jan 06, 2022 2.670 2.750 2.540 2.620 9,888 +0.00(+0.00%)
Jan 05, 2022 2.810 2.850 2.600 2.620 8,424 -0.27(-9.34%)
Jan 04, 2022 2.950 2.950 2.890 2.890 9,860 -0.02(-0.69%)
Jan 03, 2022 2.870 2.920 2.840 2.910 27,964 +0.04(+1.39%)
Dec 31, 2021 2.920 2.930 2.810 2.870 32,312 -0.05(-1.71%)
Dec 30, 2021 2.910 2.950 2.900 2.920 32,802 -0.01(-0.34%)
Dec 29, 2021 2.950 3.040 2.900 2.930 241,978 -0.07(-2.33%)
Dec 28, 2021 3.099 3.099 2.960 3.000 18,569 +0.03(+1.01%)
Dec 27, 2021 3.210 3.210 2.970 2.970 28,118 -0.13(-4.19%)
Dec 23, 2021 3.080 3.170 3.070 3.100 14,286 +0.03(+1.14%)
Dec 22, 2021 3.100 3.100 2.980 3.065 7,996 +0.03(+0.83%)
Dec 21, 2021 3.150 3.173 2.700 3.040 46,306 -0.11(-3.49%)
Dec 20, 2021 2.910 3.650 2.840 3.150 121,541 +0.30(+10.53%)
Dec 17, 2021 3.040 3.120 2.780 2.850 45,525 -0.27(-8.65%)
Dec 16, 2021 3.050 3.370 3.050 3.120 44,040 +0.05(+1.63%)
Dec 15, 2021 2.780 3.070 2.620 3.070 60,074 +0.22(+7.72%)
Dec 14, 2021 3.010 3.140 2.717 2.850 35,127 -0.23(-7.47%)
Dec 13, 2021 3.200 3.230 3.050 3.080 24,705 -0.17(-5.23%)
Dec 10, 2021 3.460 3.470 3.220 3.250 24,925 -0.21(-6.07%)
Dec 09, 2021 3.698 3.698 3.450 3.460 17,641 -0.35(-9.19%)
Dec 08, 2021 3.890 3.896 3.720 3.810 20,159 +0.03(+0.79%)
Dec 07, 2021 3.710 3.800 3.640 3.780 8,785 +0.07(+1.89%)
Dec 06, 2021 3.480 3.710 3.435 3.710 14,268 +0.34(+10.09%)
Dec 03, 2021 3.570 3.590 3.350 3.370 9,600 -0.25(-6.91%)
Dec 02, 2021 3.520 3.680 3.520 3.620 6,650 +0.07(+1.97%)
Dec 01, 2021 3.620 3.650 3.550 3.550 10,145 -0.12(-3.27%)
Nov 30, 2021 3.690 3.600 3.560 3.670 3,880 +0.07(+1.94%)
Nov 29, 2021 3.620 3.650 3.560 3.600 4,504 +0.02(+0.56%)
Nov 26, 2021 3.620 3.620 3.560 3.580 1,885 -0.16(-4.28%)
Nov 24, 2021 3.960 3.960 3.640 3.740 32,145 -0.11(-2.86%)
Nov 23, 2021 3.650 3.890 3.530 3.850 13,830 +0.20(+5.48%)
Nov 22, 2021 3.700 3.865 3.600 3.650 20,965 -0.15(-3.95%)
Nov 19, 2021 3.690 3.870 3.690 3.800 14,261 +0.04(+1.06%)
Nov 18, 2021 3.870 3.990 3.760 3.760 12,031 -0.10(-2.59%)
Nov 17, 2021 3.700 3.950 3.700 3.860 13,763 +0.12(+3.21%)
Nov 16, 2021 4.020 4.020 3.720 3.740 44,514 -0.29(-7.20%)
Nov 15, 2021 4.250 4.410 3.950 4.030 16,348 -0.22(-5.18%)
Nov 12, 2021 4.250 4.367 4.170 4.250 19,394 +0.00(+0.00%)
Nov 11, 2021 4.230 4.400 4.200 4.250 19,404 -0.01(-0.23%)
Nov 10, 2021 4.480 4.260 19,267 -0.17(-3.84%)
Nov 09, 2021 5.060 5.060 4.310 4.430 68,908 +0.11(+2.55%)
Nov 08, 2021 4.340 4.400 4.130 4.320 44,962 -0.05(-1.14%)
Nov 05, 2021 4.010 4.500 4.010 4.370 128,466 +0.36(+8.98%)
Nov 04, 2021 4.040 4.200 3.990 4.010 13,929 +0.05(+1.26%)
Nov 03, 2021 4.120 4.180 3.940 3.960 17,501 +0.00(+0.00%)
Nov 02, 2021 4.000 4.050 3.930 3.960 6,952 -0.13(-3.18%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.