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 )

10.50 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 (%)
Sep 30, 2021 3.910 4.100 3.900 3.970 8,013 +0.05(+1.28%)
Sep 29, 2021 3.940 4.040 3.851 3.920 14,149 -0.07(-1.75%)
Sep 28, 2021 3.980 4.300 3.960 3.990 12,735 -0.01(-0.25%)
Sep 27, 2021 4.045 4.152 3.980 4.000 33,493 +0.00(+0.00%)
Sep 24, 2021 4.270 4.329 3.950 4.000 95,057 -0.27(-6.32%)
Sep 23, 2021 4.590 4.595 4.194 4.270 38,573 -0.12(-2.73%)
Sep 22, 2021 4.580 4.650 4.380 4.390 35,134 -0.01(-0.23%)
Sep 21, 2021 4.640 4.870 4.330 4.400 19,037 -0.15(-3.30%)
Sep 20, 2021 4.900 4.909 4.550 4.550 19,277 -0.32(-6.57%)
Sep 17, 2021 4.750 4.870 4.720 4.870 28,428 +0.25(+5.41%)
Sep 16, 2021 4.730 4.780 4.450 4.620 51,875 +0.10(+2.21%)
Sep 15, 2021 4.650 4.905 4.510 4.520 23,723 -0.25(-5.24%)
Sep 14, 2021 4.900 4.900 4.770 4.770 6,977 -0.13(-2.65%)
Sep 13, 2021 5.340 5.340 4.480 4.900 60,683 -0.47(-8.75%)
Sep 10, 2021 5.890 5.930 5.360 5.370 11,640 -0.44(-7.57%)
Sep 09, 2021 5.840 6.110 5.575 5.810 23,695 +0.05(+0.87%)
Sep 08, 2021 5.890 6.080 5.690 5.760 24,214 -0.01(-0.17%)
Sep 07, 2021 5.960 6.025 5.770 5.770 15,097 -0.13(-2.20%)
Sep 03, 2021 5.930 6.070 5.800 5.900 12,375 -0.07(-1.17%)
Sep 02, 2021 5.800 6.100 5.730 5.970 8,356 +0.07(+1.19%)
Sep 01, 2021 6.150 6.150 5.800 5.900 10,034 -0.21(-3.44%)
Aug 31, 2021 6.110 6.110 5.868 6.110 11,120 -0.08(-1.29%)
Aug 30, 2021 5.940 6.210 5.750 6.190 25,885 +0.28(+4.74%)
Aug 27, 2021 5.840 6.040 5.710 5.910 19,248 -0.09(-1.50%)
Aug 26, 2021 5.180 6.080 5.180 6.000 60,271 +0.87(+16.96%)
Aug 25, 2021 5.130 5.190 5.073 5.130 12,837 +0.11(+2.19%)
Aug 24, 2021 4.840 5.290 4.840 5.020 32,714 +0.19(+3.93%)
Aug 23, 2021 4.550 4.930 4.550 4.830 18,557 +0.28(+6.15%)
Aug 20, 2021 4.450 4.660 4.362 4.550 21,054 +0.06(+1.34%)
Aug 19, 2021 4.850 4.920 4.240 4.490 23,831 -0.53(-10.56%)
Aug 18, 2021 4.940 5.180 4.850 5.020 29,065 +0.02(+0.40%)
Aug 17, 2021 4.950 5.235 4.950 5.000 50,968 -0.01(-0.20%)
Aug 16, 2021 5.160 5.160 4.881 5.010 33,283 -0.12(-2.34%)
Aug 13, 2021 5.140 5.170 5.070 5.130 6,260 -0.17(-3.21%)
Aug 12, 2021 5.190 5.300 5.062 5.300 9,399 +0.12(+2.32%)
Aug 11, 2021 5.230 5.320 5.110 5.180 16,166 +0.00(+0.00%)
Aug 10, 2021 5.190 5.190 5.110 5.180 18,119 -0.01(-0.19%)
Aug 09, 2021 5.070 5.200 5.070 5.190 11,906 +0.07(+1.37%)
Aug 06, 2021 5.250 5.250 5.060 5.120 12,128 -0.14(-2.66%)
Aug 05, 2021 5.160 5.470 5.140 5.260 31,926 +0.17(+3.34%)
Aug 04, 2021 5.110 5.280 5.080 5.090 8,359 -0.06(-1.17%)
Aug 03, 2021 5.130 5.160 5.070 5.150 7,908 -0.13(-2.46%)
Aug 02, 2021 5.100 5.280 5.060 5.280 15,537 +0.26(+5.18%)
Jul 30, 2021 5.030 5.182 5.020 5.020 28,828 -0.04(-0.79%)
Jul 29, 2021 5.020 5.210 5.020 5.060 12,754 -0.03(-0.59%)
Jul 28, 2021 5.330 5.330 5.060 5.090 9,638 -0.01(-0.20%)
Jul 27, 2021 5.220 5.220 5.070 5.100 8,082 -0.22(-4.14%)
Jul 26, 2021 5.350 5.420 5.200 5.320 10,567 -0.03(-0.56%)
Jul 23, 2021 5.490 5.490 5.160 5.350 17,151 -0.11(-2.01%)
Jul 22, 2021 5.490 5.515 5.340 5.460 9,972 +0.03(+0.55%)
Jul 21, 2021 5.580 5.590 5.380 5.430 15,111 +0.01(+0.18%)
Jul 20, 2021 5.240 5.550 5.110 5.420 43,252 +0.25(+4.84%)
Jul 19, 2021 5.140 5.460 5.000 5.170 74,554 +0.03(+0.58%)
Jul 16, 2021 5.160 5.170 5.100 5.140 13,833 -0.03(-0.58%)
Jul 15, 2021 5.200 5.200 5.000 5.170 28,844 +0.01(+0.19%)
Jul 14, 2021 5.400 5.400 5.120 5.160 58,857 -0.14(-2.64%)
Jul 13, 2021 5.450 5.475 5.300 5.300 35,196 -0.20(-3.64%)
Jul 12, 2021 5.520 5.570 5.430 5.500 24,522 +0.00(+0.00%)
Jul 09, 2021 5.430 5.570 5.410 5.500 50,043 -0.01(-0.18%)
Jul 08, 2021 5.490 5.530 5.350 5.510 29,744 +0.01(+0.18%)
Jul 07, 2021 5.480 5.718 5.210 5.500 23,634 -0.03(-0.54%)
Jul 06, 2021 5.947 5.947 5.400 5.530 147,079 -0.33(-5.63%)
Jul 02, 2021 5.860 5.910 5.840 5.860 23,272 -0.05(-0.85%)
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.
 
 
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.