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 (%)
Apr 30, 2021 6.300 7.350 6.300 7.240 78,700 +0.86(+13.48%)
Apr 29, 2021 6.390 6.570 6.310 6.380 33,545 -0.06(-0.93%)
Apr 28, 2021 6.080 6.680 6.040 6.440 72,660 +0.27(+4.38%)
Apr 27, 2021 6.440 6.556 6.100 6.170 55,750 -0.25(-3.89%)
Apr 26, 2021 6.710 6.876 6.260 6.420 48,331 -0.04(-0.62%)
Apr 23, 2021 6.680 6.830 6.260 6.460 54,700 -0.28(-4.15%)
Apr 22, 2021 6.860 6.860 6.210 6.740 59,152 +0.33(+5.15%)
Apr 21, 2021 6.180 6.490 6.030 6.410 33,695 +0.29(+4.74%)
Apr 20, 2021 6.150 6.190 5.840 6.120 54,268 -0.10(-1.61%)
Apr 19, 2021 6.660 6.910 6.120 6.220 37,047 -0.45(-6.75%)
Apr 16, 2021 7.030 7.045 6.510 6.670 80,800 -0.39(-5.52%)
Apr 15, 2021 7.480 7.685 6.700 7.060 128,706 -0.34(-4.59%)
Apr 14, 2021 7.180 7.480 7.060 7.400 42,489 +0.15(+2.07%)
Apr 13, 2021 8.200 8.400 6.890 7.250 90,266 -1.05(-12.65%)
Apr 12, 2021 10.85 10.85 8.250 8.300 88,776 -2.27(-21.48%)
Apr 09, 2021 10.70 11.00 10.52 10.57 38,000 +0.09(+0.86%)
Apr 08, 2021 11.22 11.86 10.24 10.48 36,221 -0.73(-6.51%)
Apr 07, 2021 11.93 11.97 11.10 11.21 13,636 -0.54(-4.60%)
Apr 06, 2021 11.82 12.10 11.63 11.75 43,480 -0.02(-0.17%)
Apr 05, 2021 11.77 12.49 11.35 11.77 43,794 +0.17(+1.47%)
Apr 01, 2021 12.73 12.73 11.36 11.60 37,500 -0.54(-4.45%)
Mar 31, 2021 10.36 12.24 10.02 12.14 51,713 +1.76(+16.96%)
Mar 30, 2021 11.46 12.01 9.980 10.38 67,473 -0.41(-3.80%)
Mar 29, 2021 12.19 12.19 10.50 10.79 133,122 -1.46(-11.92%)
Mar 26, 2021 12.49 12.49 12.00 12.25 27,500 -0.20(-1.61%)
Mar 25, 2021 12.80 12.80 12.10 12.45 39,605 -0.40(-3.11%)
Mar 24, 2021 13.26 13.36 12.85 12.85 53,453 -0.39(-2.95%)
Mar 23, 2021 13.98 14.28 12.76 13.24 57,613 -0.73(-5.23%)
Mar 22, 2021 13.96 14.38 13.55 13.97 122,725 +0.07(+0.50%)
Mar 19, 2021 14.98 14.98 13.52 13.90 622,600 -0.99(-6.65%)
Mar 18, 2021 14.68 15.00 14.49 14.89 95,470 -0.09(-0.60%)
Mar 17, 2021 15.00 15.10 14.82 14.98 113,250 +0.18(+1.22%)
Mar 16, 2021 14.56 15.29 14.56 14.80 19,648 +0.01(+0.07%)
Mar 15, 2021 15.29 15.29 14.52 14.79 28,762 -0.21(-1.40%)
Mar 12, 2021 14.64 15.14 14.47 15.00 18,600 +0.00(+0.00%)
Mar 11, 2021 14.82 15.30 14.65 15.00 42,437 +0.33(+2.25%)
Mar 10, 2021 15.12 15.12 14.22 14.67 34,236 -0.05(-0.34%)
Mar 09, 2021 14.67 15.70 14.20 14.72 42,297 +0.42(+2.94%)
Mar 08, 2021 14.29 14.60 13.89 14.30 22,229 +0.59(+4.30%)
Mar 05, 2021 13.65 14.19 13.22 13.71 18,500 +0.21(+1.56%)
Mar 04, 2021 14.64 14.98 13.44 13.50 19,615 -1.06(-7.28%)
Mar 03, 2021 14.44 15.30 14.02 14.56 38,759 -0.09(-0.61%)
Mar 02, 2021 13.57 15.00 13.36 14.65 19,975 +1.08(+7.96%)
Mar 01, 2021 14.74 14.74 13.31 13.57 17,665 +0.27(+2.03%)
Feb 26, 2021 14.28 14.28 13.20 13.30 20,300 -0.80(-5.67%)
Feb 25, 2021 14.10 14.65 14.02 14.10 14,225 -0.10(-0.70%)
Feb 24, 2021 14.76 15.00 14.08 14.20 22,896 -0.05(-0.35%)
Feb 23, 2021 14.21 14.50 14.06 14.25 19,586 -0.56(-3.78%)
Feb 22, 2021 14.35 15.22 14.06 14.81 55,325 +0.77(+5.48%)
Feb 19, 2021 13.75 14.24 13.50 14.04 19,000 +0.20(+1.45%)
Feb 18, 2021 14.32 14.35 13.54 13.84 17,099 -0.16(-1.14%)
Feb 17, 2021 14.35 14.49 13.88 14.00 24,842 -0.81(-5.47%)
Feb 16, 2021 14.29 15.00 13.89 14.81 19,113 +0.78(+5.56%)
Feb 12, 2021 14.04 14.39 13.94 14.03 14,900 -0.10(-0.71%)
Feb 11, 2021 13.90 14.15 13.83 14.13 11,976 +0.12(+0.86%)
Feb 10, 2021 14.55 14.55 13.96 14.01 23,568 -0.76(-5.15%)
Feb 09, 2021 14.44 14.81 14.00 14.77 42,458 +0.37(+2.57%)
Feb 08, 2021 14.37 14.57 14.12 14.40 24,799 +0.22(+1.55%)
Feb 05, 2021 14.08 14.81 13.67 14.18 40,000 +0.10(+0.71%)
Feb 04, 2021 14.62 14.71 13.85 14.08 38,632 -0.25(-1.74%)
Feb 03, 2021 15.10 15.15 13.81 14.33 37,213 -1.17(-7.55%)
Feb 02, 2021 16.00 16.00 15.10 15.50 15,657 -0.60(-3.73%)
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.