U.S. markets open in 2 hours 15 minutes
F S&P 500
5,566.25 +20.25 (+0.37%) F Dow Jones
39,588.00 +38.00 (+0.10%) F Nasdaq
20,124.50 +85.00 (+0.42%) E-mini Russell 2000 Index Futur
2,076.70 +16.60 (+0.81%) Petróleo
82.43 +0.69 (+0.84%) Oro
2,346.90 +10.30 (+0.44%)
Compass Therapeutics, Inc. (CMPX)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1.0800 | 1.2400 | 1.0600 | 1.2000 | 1.2000 | 479,800 |
| 26 jun 2024 | 1.0500 | 1.0800 | 0.9180 | 1.0600 | 1.0600 | 286,400 |
| 25 jun 2024 | 1.1000 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 109,800 |
| 24 jun 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 159,900 |
| 21 jun 2024 | 1.1100 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 503,300 |
| 20 jun 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 381,300 |
| 18 jun 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 683,100 |
| 17 jun 2024 | 1.1100 | 1.2000 | 1.0800 | 1.1700 | 1.1700 | 904,200 |
| 14 jun 2024 | 1.1400 | 1.2000 | 1.0600 | 1.1100 | 1.1100 | 310,600 |
| 13 jun 2024 | 1.2000 | 1.2450 | 1.1000 | 1.1600 | 1.1600 | 341,500 |
| 12 jun 2024 | 1.2300 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 596,200 |
| 11 jun 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 443,400 |
| 10 jun 2024 | 1.3500 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 268,500 |
| 07 jun 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 78,500 |
| 06 jun 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 164,600 |
| 05 jun 2024 | 1.3600 | 1.3800 | 1.2600 | 1.2900 | 1.2900 | 459,800 |
| 04 jun 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 233,700 |
| 03 jun 2024 | 1.4300 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 532,800 |
| 31 may 2024 | 1.3900 | 1.4900 | 1.3810 | 1.4100 | 1.4100 | 160,200 |
| 30 may 2024 | 1.4900 | 1.5200 | 1.3500 | 1.3600 | 1.3600 | 209,900 |
| 29 may 2024 | 1.4400 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 215,900 |
| 28 may 2024 | 1.4700 | 1.5700 | 1.4700 | 1.5300 | 1.5300 | 143,100 |
| 24 may 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 108,500 |
| 23 may 2024 | 1.5400 | 1.6000 | 1.4750 | 1.4950 | 1.4950 | 170,500 |
| 22 may 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 100,800 |
| 21 may 2024 | 1.6000 | 1.6170 | 1.5200 | 1.6000 | 1.6000 | 137,200 |
| 20 may 2024 | 1.5900 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 99,300 |
| 17 may 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 181,400 |
| 16 may 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 301,600 |
| 15 may 2024 | 1.6500 | 1.6900 | 1.5400 | 1.5400 | 1.5400 | 684,200 |
| 14 may 2024 | 1.5200 | 1.6350 | 1.5200 | 1.6150 | 1.6150 | 371,600 |
| 13 may 2024 | 1.7100 | 1.7100 | 1.4100 | 1.5600 | 1.5600 | 258,100 |
| 10 may 2024 | 1.5900 | 1.6400 | 1.4900 | 1.6000 | 1.6000 | 254,300 |
| 09 may 2024 | 1.5600 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 138,500 |
| 08 may 2024 | 1.6600 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 114,400 |
| 07 may 2024 | 1.7000 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 257,700 |
| 06 may 2024 | 1.7000 | 1.7500 | 1.6750 | 1.7000 | 1.7000 | 289,300 |
| 03 may 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 465,100 |
| 02 may 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 475,500 |
| 01 may 2024 | 1.4600 | 1.6100 | 1.4400 | 1.5700 | 1.5700 | 273,000 |
| 30 abr 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 103,000 |
| 29 abr 2024 | 1.4700 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 82,500 |
| 26 abr 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 65,700 |
| 25 abr 2024 | 1.4200 | 1.4800 | 1.3300 | 1.4800 | 1.4800 | 468,600 |
| 24 abr 2024 | 1.5600 | 1.5900 | 1.4400 | 1.4800 | 1.4800 | 147,800 |
| 23 abr 2024 | 1.4900 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 72,100 |
| 22 abr 2024 | 1.5100 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 106,500 |
| 19 abr 2024 | 1.4700 | 1.5830 | 1.4100 | 1.4700 | 1.4700 | 232,100 |
| 18 abr 2024 | 1.6000 | 1.7900 | 1.4800 | 1.4900 | 1.4900 | 237,500 |
| 17 abr 2024 | 1.5900 | 1.6800 | 1.5000 | 1.5300 | 1.5300 | 120,100 |
| 16 abr 2024 | 1.5800 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 718,700 |
| 15 abr 2024 | 1.6200 | 1.6500 | 1.5200 | 1.5800 | 1.5800 | 127,900 |
| 12 abr 2024 | 1.6000 | 1.7500 | 1.5000 | 1.6200 | 1.6200 | 596,000 |
| 11 abr 2024 | 1.5500 | 1.7300 | 1.5110 | 1.6000 | 1.6000 | 817,500 |
| 10 abr 2024 | 1.5800 | 1.7700 | 1.5400 | 1.6000 | 1.6000 | 1,074,400 |
| 09 abr 2024 | 1.6900 | 1.7900 | 1.6500 | 1.6700 | 1.6700 | 243,100 |
| 08 abr 2024 | 1.7100 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 976,000 |
| 05 abr 2024 | 1.7800 | 1.7850 | 1.7000 | 1.7000 | 1.7000 | 67,400 |
| 04 abr 2024 | 1.8200 | 1.9300 | 1.7100 | 1.7400 | 1.7400 | 150,900 |
| 03 abr 2024 | 1.7800 | 1.8800 | 1.7210 | 1.8500 | 1.8500 | 157,700 |
| 02 abr 2024 | 1.7800 | 1.8700 | 1.7350 | 1.8000 | 1.8000 | 132,000 |
| 01 abr 2024 | 1.9800 | 1.9800 | 1.7500 | 1.8400 | 1.8400 | 591,900 |
| 28 mar 2024 | 2.0000 | 2.0400 | 1.9510 | 1.9800 | 1.9800 | 176,700 |
| 27 mar 2024 | 2.0150 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 145,900 |
| 26 mar 2024 | 2.1200 | 2.2090 | 1.9700 | 1.9800 | 1.9800 | 137,900 |
| 25 mar 2024 | 2.1900 | 2.2400 | 2.0300 | 2.0500 | 2.0500 | 187,200 |
| 22 mar 2024 | 2.2800 | 2.2800 | 2.0800 | 2.1300 | 2.1300 | 217,900 |
| 21 mar 2024 | 2.1800 | 2.2500 | 2.1100 | 2.2400 | 2.2400 | 336,300 |
| 20 mar 2024 | 2.1200 | 2.1600 | 1.9600 | 2.1200 | 2.1200 | 741,700 |
| 19 mar 2024 | 2.2200 | 2.2800 | 2.1130 | 2.1400 | 2.1400 | 618,000 |
| 18 mar 2024 | 2.2500 | 2.2850 | 2.1200 | 2.2500 | 2.2500 | 396,300 |
| 15 mar 2024 | 1.9200 | 2.3400 | 1.9200 | 2.2900 | 2.2900 | 696,000 |
| 14 mar 2024 | 2.1600 | 2.1600 | 1.9100 | 1.9400 | 1.9400 | 351,700 |
| 13 mar 2024 | 2.2300 | 2.2360 | 2.0500 | 2.1900 | 2.1900 | 497,100 |
| 12 mar 2024 | 2.0000 | 2.1400 | 1.9900 | 2.0700 | 2.0700 | 225,800 |
| 11 mar 2024 | 1.9400 | 2.1400 | 1.9400 | 2.0000 | 2.0000 | 440,100 |
| 08 mar 2024 | 1.9800 | 2.0000 | 1.9330 | 1.9600 | 1.9600 | 189,300 |
| 07 mar 2024 | 1.9900 | 2.0000 | 1.8100 | 1.9200 | 1.9200 | 404,300 |
| 06 mar 2024 | 1.8400 | 1.9860 | 1.8400 | 1.9600 | 1.9600 | 208,800 |
| 05 mar 2024 | 1.9800 | 1.9800 | 1.7600 | 1.8300 | 1.8300 | 141,500 |
| 04 mar 2024 | 1.9200 | 2.0510 | 1.8500 | 1.9800 | 1.9800 | 284,800 |
| 01 mar 2024 | 1.8200 | 1.9440 | 1.7700 | 1.9000 | 1.9000 | 234,100 |
| 29 feb 2024 | 1.8300 | 1.8500 | 1.6800 | 1.7800 | 1.7800 | 216,000 |
| 28 feb 2024 | 1.7600 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 162,700 |
| 27 feb 2024 | 1.9400 | 1.9800 | 1.7300 | 1.7600 | 1.7600 | 3,028,500 |
| 26 feb 2024 | 1.8200 | 1.9500 | 1.8200 | 1.9000 | 1.9000 | 125,700 |
| 23 feb 2024 | 1.7100 | 1.8100 | 1.6700 | 1.7900 | 1.7900 | 95,700 |
| 22 feb 2024 | 1.7800 | 1.8400 | 1.6700 | 1.7000 | 1.7000 | 132,200 |
| 21 feb 2024 | 1.8300 | 1.8600 | 1.7110 | 1.8000 | 1.8000 | 150,000 |
| 20 feb 2024 | 1.8900 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 354,900 |
| 16 feb 2024 | 1.7600 | 1.9400 | 1.6800 | 1.8900 | 1.8900 | 423,000 |
| 15 feb 2024 | 1.6000 | 1.7600 | 1.5800 | 1.7600 | 1.7600 | 323,800 |
| 14 feb 2024 | 1.5600 | 1.6100 | 1.4600 | 1.5800 | 1.5800 | 250,000 |
| 13 feb 2024 | 1.4900 | 1.5700 | 1.4200 | 1.4600 | 1.4600 | 284,200 |
| 12 feb 2024 | 1.6000 | 1.8500 | 1.5900 | 1.6200 | 1.6200 | 664,800 |
| 09 feb 2024 | 1.4700 | 1.6200 | 1.4400 | 1.5700 | 1.5700 | 356,400 |
| 08 feb 2024 | 1.3900 | 1.5100 | 1.3200 | 1.4500 | 1.4500 | 325,500 |
| 07 feb 2024 | 1.4400 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 310,400 |
| 06 feb 2024 | 1.1900 | 1.3800 | 1.1640 | 1.3600 | 1.3600 | 678,200 |
| 05 feb 2024 | 1.2000 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 461,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.