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%)
Feb 01, 2021 15.62 16.50 15.26 16.10 24,593 +0.45(+2.88%)
Jan 29, 2021 14.39 16.02 14.24 15.65 48,200 +1.41(+9.90%)
Jan 28, 2021 14.24 14.28 12.66 14.24 24,526 -0.21(-1.45%)
Jan 27, 2021 15.28 15.66 12.76 14.45 38,616 -1.82(-11.19%)
Jan 26, 2021 16.95 17.00 15.57 16.27 19,536 -0.23(-1.39%)
Jan 25, 2021 15.00 17.85 14.90 16.50 23,455 +1.60(+10.74%)
Jan 22, 2021 14.06 15.62 13.88 14.90 39,800 +0.89(+6.35%)
Jan 21, 2021 14.66 14.85 13.72 14.01 10,837 -0.29(-2.03%)
Jan 20, 2021 13.49 14.73 13.32 14.30 24,977 +1.09(+8.21%)
Jan 19, 2021 12.90 13.49 12.50 13.21 17,226 -0.03(-0.19%)
Jan 15, 2021 13.80 13.90 13.14 13.24 22,800 -0.44(-3.22%)
Jan 14, 2021 13.78 14.00 13.66 13.68 10,557 +0.04(+0.29%)
Jan 13, 2021 14.00 14.13 13.18 13.64 20,602 -0.48(-3.40%)
Jan 12, 2021 14.70 14.80 14.00 14.12 14,561 -0.39(-2.69%)
Jan 11, 2021 14.08 15.49 14.08 14.51 7,846 -0.55(-3.65%)
Jan 08, 2021 15.02 15.48 14.87 15.06 3,100 -0.14(-0.92%)
Jan 07, 2021 15.50 16.15 14.98 15.20 23,888 -0.31(-2.00%)
Jan 06, 2021 15.90 16.25 14.83 15.51 50,986 -0.36(-2.27%)
Jan 05, 2021 14.73 16.25 14.73 15.87 21,457 +1.03(+6.94%)
Jan 04, 2021 14.77 15.27 14.53 14.84 15,449 +0.25(+1.71%)
Dec 31, 2020 14.59 14.59 14.59 32,944 -0.46(-3.06%)
Dec 30, 2020 14.53 15.65 14.25 15.05 32,944 +0.73(+5.10%)
Dec 29, 2020 14.59 14.59 14.06 14.32 5,878 -0.25(-1.72%)
Dec 28, 2020 14.60 15.00 14.15 14.57 22,057 -0.04(-0.27%)
Dec 24, 2020 15.21 15.21 14.30 14.61 10,900 -0.13(-0.88%)
Dec 23, 2020 14.98 15.36 14.51 14.74 43,149 -0.25(-1.67%)
Dec 22, 2020 15.41 19.17 14.25 14.99 101,343 -0.42(-2.73%)
Dec 21, 2020 16.01 23.10 15.09 15.41 104,335 -1.09(-6.61%)
Dec 18, 2020 14.97 17.79 14.97 16.50 73,800 +1.89(+12.94%)
Dec 17, 2020 14.37 15.66 14.11 14.61 25,149 -0.01(-0.07%)
Dec 16, 2020 15.05 15.90 14.31 14.62 27,399 -0.38(-2.53%)
Dec 15, 2020 15.52 16.39 14.12 15.00 18,680 -0.35(-2.28%)
Dec 14, 2020 17.77 17.77 15.35 15.35 11,808 -1.46(-8.69%)
Dec 11, 2020 17.87 19.94 16.53 16.81 39,800 -0.81(-4.60%)
Dec 10, 2020 17.01 19.35 16.53 17.62 55,460 +0.51(+2.98%)
Dec 09, 2020 16.19 17.75 16.19 17.11 22,055 +1.21(+7.61%)
Dec 08, 2020 14.41 15.90 14.35 15.90 15,726 +1.84(+13.09%)
Dec 07, 2020 12.92 14.18 12.77 14.06 12,498 +1.06(+8.15%)
Dec 04, 2020 12.51 13.56 12.51 13.00 6,700 +0.25(+1.96%)
Dec 03, 2020 12.60 13.00 12.50 12.75 8,200 +0.09(+0.71%)
Dec 02, 2020 12.51 12.95 12.50 12.66 12,496 -0.03(-0.24%)
Dec 01, 2020 12.38 13.27 12.34 12.69 17,322 +0.56(+4.62%)
Nov 30, 2020 11.55 12.35 11.55 12.13 6,884 +0.54(+4.66%)
Nov 27, 2020 11.83 11.83 10.80 11.59 11,200 -0.16(-1.36%)
Nov 25, 2020 11.01 11.78 10.65 11.75 11,200 +0.75(+6.82%)
Nov 24, 2020 10.98 11.51 10.76 11.00 13,182 +0.04(+0.36%)
Nov 23, 2020 11.10 11.39 10.96 10.96 5,599 -0.16(-1.44%)
Nov 20, 2020 10.88 11.35 10.53 11.12 12,500 -0.14(-1.24%)
Nov 19, 2020 10.83 11.51 10.83 11.26 8,385 +0.25(+2.27%)
Nov 18, 2020 11.28 11.52 11.01 11.01 7,867 -0.02(-0.18%)
Nov 17, 2020 10.82 11.94 10.06 11.03 10,552 +0.14(+1.29%)
Nov 16, 2020 11.06 11.18 10.87 10.89 9,083 +0.19(+1.78%)
Nov 13, 2020 11.16 11.46 10.67 10.70 18,100 -0.01(-0.09%)
Nov 12, 2020 11.26 11.30 10.67 10.71 7,747 -0.65(-5.72%)
Nov 11, 2020 10.65 11.45 10.65 11.36 14,024 +0.41(+3.74%)
Nov 10, 2020 12.36 12.53 10.57 10.95 19,583 -1.53(-12.26%)
Nov 09, 2020 11.51 13.48 11.47 12.48 20,827 +1.75(+16.31%)
Nov 06, 2020 11.35 11.35 10.61 10.73 23,500 -0.16(-1.47%)
Nov 05, 2020 10.52 11.06 10.50 10.89 10,369 +0.32(+3.03%)
Nov 04, 2020 12.02 12.18 10.35 10.57 28,122 -1.81(-14.62%)
Nov 03, 2020 11.98 12.61 11.82 12.38 9,989 +0.72(+6.17%)
Nov 02, 2020 11.49 11.99 11.49 11.66 5,809 +0.17(+1.48%)
Oct 30, 2020 12.23 12.47 11.26 11.49 19,200 -1.00(-8.01%)
Oct 29, 2020 12.06 12.64 11.64 12.49 26,703 +0.39(+3.22%)
Oct 28, 2020 11.90 12.15 11.75 12.10 10,085 -0.05(-0.41%)
Oct 27, 2020 11.65 12.45 11.65 12.15 4,046 +0.30(+2.53%)
Oct 26, 2020 11.87 11.87 11.74 11.85 12,431 +0.11(+0.94%)
Oct 23, 2020 11.66 12.15 11.66 11.74 11,900 +0.07(+0.60%)
Oct 22, 2020 11.13 12.09 11.03 11.67 26,036 +0.00(+0.00%)
Oct 21, 2020 11.50 12.05 11.01 11.67 32,009 -0.25(-2.10%)
Oct 20, 2020 11.39 11.98 11.15 11.92 11,728 +0.42(+3.65%)
Oct 19, 2020 11.98 12.07 11.32 11.50 9,514 -0.44(-3.69%)
Oct 16, 2020 11.60 12.47 11.60 11.94 20,500 +0.36(+3.11%)
Oct 15, 2020 12.20 12.20 11.27 11.58 38,009 -0.55(-4.53%)
Oct 14, 2020 12.75 12.75 12.05 12.13 12,243 -0.72(-5.60%)
Oct 13, 2020 12.05 12.96 11.18 12.85 33,857 +0.49(+3.96%)
Oct 12, 2020 12.37 12.44 12.01 12.36 6,259 +0.59(+5.01%)
Oct 09, 2020 11.56 11.83 10.66 11.77 9,100 +0.20(+1.73%)
Oct 08, 2020 12.48 12.48 11.45 11.57 7,161 -0.74(-6.01%)
Oct 07, 2020 12.60 12.89 12.02 12.31 15,882 -0.05(-0.40%)
Oct 06, 2020 12.00 12.93 12.00 12.36 54,045 +0.18(+1.48%)
Oct 05, 2020 12.16 12.25 11.65 12.18 35,839 +0.39(+3.31%)
Oct 02, 2020 11.37 12.00 10.86 11.79 14,200 +0.04(+0.34%)
Oct 01, 2020 11.52 11.85 11.47 11.75 14,731 +0.24(+2.09%)
Sep 30, 2020 10.56 11.54 10.56 11.51 22,780 +0.92(+8.69%)
Sep 29, 2020 10.62 10.92 10.36 10.59 66,371 +0.02(+0.19%)
Sep 28, 2020 10.00 11.00 9.910 10.57 42,130 +0.83(+8.52%)
Sep 25, 2020 9.500 10.16 9.400 9.740 45,300 -0.38(-3.75%)
Sep 24, 2020 9.880 10.96 9.300 10.12 32,631 +0.57(+5.97%)
Sep 23, 2020 9.810 9.980 9.300 9.550 50,019 -0.29(-2.95%)
Sep 22, 2020 8.920 10.29 8.920 9.840 76,435 +1.13(+12.97%)
Sep 21, 2020 10.44 10.97 8.610 8.710 56,741 -1.96(-18.37%)
Sep 18, 2020 11.46 11.95 10.48 10.67 579,800 -0.78(-6.81%)
Sep 17, 2020 11.51 11.89 11.45 11.45 55,502 -0.05(-0.43%)
Sep 16, 2020 11.51 11.88 11.46 11.50 89,988 -0.04(-0.35%)
Sep 15, 2020 11.67 12.20 11.42 11.54 73,773 +0.01(+0.09%)
Sep 14, 2020 11.56 12.92 11.50 11.53 86,723 +0.03(+0.26%)
Sep 11, 2020 11.50 12.00 11.38 11.50 83,900 -0.19(-1.63%)
Sep 10, 2020 11.80 12.25 11.14 11.69 69,768 +0.18(+1.56%)
Sep 09, 2020 10.95 13.00 10.95 11.51 63,456 +0.80(+7.47%)
Sep 08, 2020 12.91 13.99 10.66 10.71 61,696 -1.60(-13.00%)
Sep 04, 2020 15.00 15.00 12.04 12.31 112,100 -2.49(-16.82%)
Sep 03, 2020 14.87 15.15 14.58 14.80 83,735 +0.06(+0.41%)
Sep 02, 2020 15.03 15.10 13.80 14.74 42,254 -0.26(-1.73%)
Sep 01, 2020 15.85 15.88 14.69 15.00 119,257 -0.58(-3.72%)
Aug 31, 2020 15.31 16.49 15.31 15.58 89,972 +0.30(+1.96%)
Aug 28, 2020 15.50 15.50 14.93 15.28 55,500 -0.22(-1.42%)
Aug 27, 2020 15.49 15.60 15.13 15.50 32,108 +0.00(+0.00%)
Aug 26, 2020 14.91 15.84 14.73 15.50 26,778 +0.59(+3.96%)
Aug 25, 2020 15.51 15.75 14.61 14.91 63,122 -0.59(-3.81%)
Aug 24, 2020 14.99 15.50 14.99 15.50 36,447 +0.40(+2.65%)
Aug 21, 2020 14.76 15.95 13.68 15.10 69,000 +0.15(+1.00%)
Aug 20, 2020 14.27 15.16 13.60 14.95 44,465 +0.45(+3.10%)
Aug 19, 2020 15.05 15.45 14.17 14.50 64,301 -0.55(-3.65%)
Aug 18, 2020 13.68 15.39 13.42 15.05 131,213 +1.11(+7.96%)
Aug 17, 2020 13.58 14.15 13.42 13.94 145,880 +0.05(+0.36%)
Aug 14, 2020 13.50 14.25 13.36 13.89 138,200 +0.39(+2.89%)
Aug 13, 2020 13.50 14.25 13.25 13.50 92,001 -0.25(-1.82%)
Aug 12, 2020 13.50 13.89 13.00 13.75 107,843 +0.25(+1.85%)
Aug 11, 2020 13.95 13.99 13.08 13.50 111,189 +0.44(+3.37%)
Aug 10, 2020 14.89 14.89 13.04 13.06 238,667 -0.94(-6.71%)
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.