Compass Therapeutics, Inc. CMPX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,9238+0,02 (+2,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,92 | +2,53 % | $0,94 | $0,98 | $0,89 | 6,40M |
| 2026-10-01 | $0,90 | -13,37 % | $1,03 | $1,05 | $0,90 | 10,05M |
| 2026-09-30 | $1,04 | -5,45 % | $1,10 | $1,10 | $1,02 | 5,65M |
| 2026-09-29 | $1,10 | -0,90 % | $1,13 | $1,15 | $1,09 | 3,50M |
| 2026-09-28 | $1,11 | -1,77 % | $1,15 | $1,15 | $1,10 | 3,70M |
| 2026-09-25 | $1,13 | -0,44 % | $1,17 | $1,20 | $1,12 | 3,53M |
| 2026-09-24 | $1,13 | -2,99 % | $1,17 | $1,17 | $1,10 | 4,53M |
| 2026-09-23 | $1,17 | -5,65 % | $1,22 | $1,23 | $1,13 | 7,69M |
| 2026-09-22 | $1,24 | -31,87 % | $1,25 | $1,44 | $1,15 | 27,20M |
| 2026-09-21 | $1,82 | -4,21 % | $1,88 | $1,88 | $1,80 | 2,99M |
| 2026-09-18 | $1,90 | +2,70 % | $1,86 | $1,90 | $1,81 | 8,21M |
| 2026-09-17 | $1,85 | +1,09 % | $1,88 | $1,94 | $1,84 | 2,52M |
| 2026-09-16 | $1,83 | -1,08 % | $1,87 | $1,89 | $1,80 | 2,24M |
| 2026-09-15 | $1,85 | -5,61 % | $1,98 | $1,98 | $1,85 | 2,44M |
| 2026-09-14 | $1,96 | -2,00 % | $2,03 | $2,04 | $1,96 | 2,28M |
| 2026-09-11 | $2,00 | -2,44 % | $2,08 | $2,09 | $1,96 | 4,83M |
| 2026-09-10 | $2,05 | -5,96 % | $2,17 | $2,17 | $2,04 | 2,54M |
| 2026-09-09 | $2,18 | -1,36 % | $2,22 | $2,25 | $2,17 | 2,61M |
| 2026-09-08 | $2,21 | -7,14 % | $2,32 | $2,33 | $2,20 | 2,43M |
| 2026-09-04 | $2,38 | +0,42 % | $2,34 | $2,44 | $2,33 | 2,54M |
| 2026-09-03 | $2,37 | -2,47 % | $2,44 | $2,44 | $2,35 | 2,56M |
| 2026-09-02 | $2,43 | +5,19 % | $2,31 | $2,46 | $2,31 | 2,53M |
| 2026-09-01 | $2,31 | -3,35 % | $2,37 | $2,39 | $2,29 | 1,51M |
| 2026-08-31 | $2,39 | -0,42 % | $2,40 | $2,40 | $2,31 | 3,52M |
| 2026-08-28 | $2,40 | -4,76 % | $2,51 | $2,51 | $2,40 | 2,57M |
| 2026-08-27 | $2,52 | +3,70 % | $2,44 | $2,53 | $2,40 | 1,94M |
| 2026-08-26 | $2,43 | -3,95 % | $2,51 | $2,52 | $2,41 | 1,44M |
| 2026-08-25 | $2,53 | +5,42 % | $2,40 | $2,55 | $2,39 | 2,30M |
| 2026-08-24 | $2,40 | 0,00 % | $2,42 | $2,43 | $2,32 | 974,00K |
| 2026-08-21 | $2,40 | +1,69 % | $2,39 | $2,45 | $2,33 | 2,03M |
| 2026-08-20 | $2,36 | -4,84 % | $2,42 | $2,45 | $2,31 | 2,18M |
| 2026-08-19 | $2,48 | +3,77 % | $2,42 | $2,52 | $2,41 | 3,90M |
| 2026-08-18 | $2,39 | +3,46 % | $2,28 | $2,44 | $2,24 | 2,93M |
| 2026-08-17 | $2,31 | +2,67 % | $2,20 | $2,37 | $2,20 | 2,37M |
| 2026-08-14 | $2,25 | -0,44 % | $2,30 | $2,30 | $2,23 | 1,36M |
| 2026-08-13 | $2,26 | -4,64 % | $2,36 | $2,37 | $2,23 | 2,27M |
| 2026-08-12 | $2,37 | +7,73 % | $2,20 | $2,38 | $2,16 | 8,29M |
| 2026-08-11 | $2,20 | -0,90 % | $2,20 | $2,38 | $2,20 | 3,98M |
| 2026-08-10 | $2,22 | +3,26 % | $2,15 | $2,23 | $2,11 | 4,21M |
| 2026-08-07 | $2,15 | +8,04 % | $2,05 | $2,17 | $2,03 | 3,83M |
| 2026-08-06 | $1,99 | +5,29 % | $1,93 | $2,00 | $1,87 | 6,69M |
| 2026-08-05 | $1,89 | -4,55 % | $2,00 | $2,01 | $1,85 | 4,25M |
| 2026-08-04 | $1,98 | +5,04 % | $1,90 | $2,00 | $1,89 | 3,05M |
| 2026-08-03 | $1,88 | -1,31 % | $1,94 | $1,95 | $1,85 | 3,51M |
| 2026-07-31 | $1,91 | -1,55 % | $1,95 | $1,96 | $1,86 | 2,64M |
| 2026-07-30 | $1,94 | 0,00 % | $1,93 | $1,96 | $1,91 | 1,91M |
| 2026-07-29 | $1,94 | -4,90 % | $2,04 | $2,04 | $1,94 | 3,18M |
| 2026-07-28 | $2,04 | -1,92 % | $2,07 | $2,08 | $1,97 | 3,15M |
| 2026-07-27 | $2,08 | +0,48 % | $2,11 | $2,22 | $2,08 | 3,40M |
| 2026-07-24 | $2,07 | -2,36 % | $2,12 | $2,14 | $2,06 | 1,59M |
| 2026-07-23 | $2,12 | +3,92 % | $2,02 | $2,14 | $1,99 | 2,27M |
| 2026-07-22 | $2,04 | -2,86 % | $2,09 | $2,11 | $2,00 | 1,77M |
| 2026-07-21 | $2,10 | +3,96 % | $2,02 | $2,10 | $2,01 | 1,62M |
| 2026-07-20 | $2,02 | -1,46 % | $2,07 | $2,13 | $2,01 | 1,91M |
| 2026-07-17 | $2,05 | -2,38 % | $2,06 | $2,12 | $2,01 | 2,14M |
| 2026-07-16 | $2,10 | -1,87 % | $2,13 | $2,15 | $2,07 | 1,76M |
| 2026-07-15 | $2,14 | -2,28 % | $2,18 | $2,19 | $2,11 | 1,69M |
| 2026-07-14 | $2,19 | -3,10 % | $2,25 | $2,26 | $2,18 | 2,01M |
| 2026-07-13 | $2,26 | -3,00 % | $2,30 | $2,31 | $2,18 | 1,88M |
| 2026-07-10 | $2,33 | +0,87 % | $2,30 | $2,36 | $2,19 | 2,80M |
| 2026-07-09 | $2,31 | -1,28 % | $2,33 | $2,36 | $2,27 | 1,97M |
| 2026-07-08 | $2,34 | +0,86 % | $2,26 | $2,35 | $2,20 | 3,88M |
| 2026-07-07 | $2,32 | +1,31 % | $2,30 | $2,32 | $2,15 | 3,21M |
| 2026-07-06 | $2,29 | +0,88 % | $2,27 | $2,30 | $2,20 | 2,48M |
| 2026-07-02 | $2,27 | +4,13 % | $2,20 | $2,29 | $2,17 | 2,93M |
| 2026-07-01 | $2,18 | -0,46 % | $2,18 | $2,21 | $2,13 | 2,38M |
| 2026-06-30 | $2,19 | +1,39 % | $2,16 | $2,29 | $2,13 | 3,89M |
| 2026-06-29 | $2,16 | +3,85 % | $2,08 | $2,17 | $2,07 | 2,84M |
| 2026-06-26 | $2,08 | +0,48 % | $2,06 | $2,13 | $2,02 | 7,61M |
| 2026-06-25 | $2,07 | +2,48 % | $2,03 | $2,11 | $2,02 | 2,52M |
| 2026-06-24 | $2,02 | -1,94 % | $2,06 | $2,10 | $2,02 | 3,14M |
| 2026-06-23 | $2,06 | -1,90 % | $2,04 | $2,11 | $2,04 | 3,11M |
| 2026-06-22 | $2,10 | +3,96 % | $2,04 | $2,10 | $2,02 | 3,39M |
| 2026-06-18 | $2,02 | -1,46 % | $2,08 | $2,13 | $2,00 | 9,28M |
| 2026-06-17 | $2,05 | +4,06 % | $1,99 | $2,14 | $1,99 | 3,74M |
| 2026-06-16 | $1,97 | -3,43 % | $2,01 | $2,04 | $1,96 | 2,53M |
| 2026-06-15 | $2,04 | +0,49 % | $2,05 | $2,10 | $2,02 | 2,17M |
| 2026-06-12 | $2,03 | +1,00 % | $2,00 | $2,08 | $1,98 | 2,04M |
| 2026-06-11 | $2,01 | +4,69 % | $1,91 | $2,04 | $1,88 | 3,59M |
| 2026-06-10 | $1,92 | -6,80 % | $2,06 | $2,11 | $1,90 | 3,52M |
| 2026-06-09 | $2,06 | +1,98 % | $2,04 | $2,10 | $2,03 | 2,33M |
| 2026-06-08 | $2,02 | -0,98 % | $2,04 | $2,07 | $2,00 | 2,27M |
| 2026-06-05 | $2,04 | -4,23 % | $2,10 | $2,12 | $2,03 | 3,14M |
| 2026-06-04 | $2,13 | +1,43 % | $2,07 | $2,17 | $2,07 | 4,48M |
| 2026-06-03 | $2,10 | +0,96 % | $2,08 | $2,11 | $2,04 | 3,51M |
| 2026-06-02 | $2,08 | -6,31 % | $2,13 | $2,17 | $2,06 | 5,19M |
| 2026-06-01 | $2,22 | -6,72 % | $2,31 | $2,32 | $2,18 | 5,71M |
| 2026-05-29 | $2,38 | -1,24 % | $2,43 | $2,47 | $2,29 | 6,05M |
| 2026-05-28 | $2,41 | +6,17 % | $2,23 | $2,43 | $2,16 | 4,83M |
| 2026-05-27 | $2,27 | +3,18 % | $2,18 | $2,44 | $2,17 | 6,73M |