Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Compass Therapeutics, Inc. - Common Stock (NQ:CMPX)

3.750 -0.030 (-0.79%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 30, 2025 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 (%)
Oct 29, 2025 4.080 4.080 3.770 3.780 1,630,829 -0.32(-7.80%)
Oct 28, 2025 4.090 4.265 3.990 4.100 923,089 -0.01(-0.24%)
Oct 27, 2025 3.980 4.200 3.950 4.110 1,350,374 +0.14(+3.53%)
Oct 24, 2025 3.900 4.105 3.890 3.970 843,127 +0.08(+2.06%)
Oct 23, 2025 4.140 4.170 3.855 3.890 1,227,359 -0.27(-6.49%)
Oct 22, 2025 4.060 4.210 3.880 4.160 11,067,603 +0.06(+1.46%)
Oct 21, 2025 4.050 4.260 3.995 4.100 1,244,226 +0.05(+1.23%)
Oct 20, 2025 4.280 4.370 4.012 4.050 1,420,847 -0.21(-4.93%)
Oct 17, 2025 4.350 4.460 4.150 4.260 1,841,660 -0.26(-5.75%)
Oct 16, 2025 4.770 4.860 4.430 4.520 1,526,962 -0.25(-5.24%)
Oct 15, 2025 4.340 4.780 4.340 4.770 2,071,930 +0.43(+9.91%)
Oct 14, 2025 4.200 4.385 4.120 4.340 588,505 +0.05(+1.28%)
Oct 13, 2025 4.250 4.395 4.060 4.285 1,581,692 +0.04(+1.06%)
Oct 10, 2025 4.070 4.310 4.000 4.240 2,417,406 +0.17(+4.18%)
Oct 09, 2025 3.880 4.090 3.840 4.070 1,681,795 +0.17(+4.36%)
Oct 08, 2025 3.610 3.925 3.550 3.900 1,785,381 +0.29(+8.03%)
Oct 07, 2025 3.670 3.681 3.520 3.610 1,809,187 -0.06(-1.63%)
Oct 06, 2025 3.800 3.800 3.440 3.670 2,120,483 -0.03(-0.81%)
Oct 03, 2025 3.470 3.715 3.460 3.700 1,584,582 +0.23(+6.63%)
Oct 02, 2025 3.370 3.500 3.360 3.470 1,361,365 +0.11(+3.27%)
Oct 01, 2025 3.500 3.515 3.310 3.360 2,687,610 -0.14(-4.00%)
Sep 30, 2025 3.790 3.833 3.485 3.500 2,814,281 -0.32(-8.38%)
Sep 29, 2025 3.750 3.820 3.665 3.820 1,075,991 +0.08(+2.14%)
Sep 26, 2025 3.490 3.765 3.430 3.740 1,538,696 +0.25(+7.16%)
Sep 25, 2025 3.490 3.585 3.410 3.490 1,170,361 +0.00(+0.00%)
Sep 24, 2025 3.410 3.535 3.380 3.490 1,110,463 +0.12(+3.41%)
Sep 23, 2025 3.500 3.605 3.370 3.375 1,527,674 -0.12(-3.30%)
Sep 22, 2025 3.400 3.500 3.280 3.490 1,950,426 +0.10(+2.95%)
Sep 19, 2025 3.800 3.810 3.380 3.390 6,709,160 -0.29(-7.88%)
Sep 18, 2025 3.510 3.710 3.510 3.680 681,281 +0.17(+4.84%)
Sep 17, 2025 3.600 3.680 3.480 3.510 807,149 -0.10(-2.77%)
Sep 16, 2025 3.670 3.765 3.600 3.610 818,981 -0.08(-2.17%)
Sep 15, 2025 3.630 3.715 3.440 3.690 1,266,886 +0.12(+3.36%)
Sep 12, 2025 3.500 3.620 3.440 3.570 595,175 +0.04(+1.13%)
Sep 11, 2025 3.520 3.700 3.370 3.530 1,960,486 +0.01(+0.28%)
Sep 10, 2025 3.470 3.610 3.450 3.520 1,653,195 +0.04(+1.15%)
Sep 09, 2025 3.450 3.510 3.370 3.480 460,356 +0.04(+1.16%)
Sep 08, 2025 3.420 3.550 3.400 3.440 911,180 +0.00(+0.00%)
Sep 05, 2025 3.400 3.515 3.370 3.440 388,871 +0.07(+2.08%)
Sep 04, 2025 3.390 3.450 3.290 3.370 394,045 +0.00(+0.00%)
Sep 03, 2025 3.430 3.480 3.365 3.370 323,243 -0.06(-1.75%)
Sep 02, 2025 3.450 3.515 3.380 3.430 1,300,988 -0.06(-1.72%)
Aug 29, 2025 3.490 3.500 3.285 3.490 702,523 +0.00(+0.00%)
Aug 28, 2025 3.310 3.615 3.290 3.490 1,397,479 +0.21(+6.40%)
Aug 27, 2025 3.140 3.310 3.080 3.280 823,116 +0.13(+4.13%)
Aug 26, 2025 3.050 3.170 3.025 3.150 631,176 +0.13(+4.30%)
Aug 25, 2025 3.010 3.065 2.960 3.020 866,031 +0.00(+0.00%)
Aug 22, 2025 2.790 3.050 2.790 3.020 1,449,750 +0.22(+7.86%)
Aug 21, 2025 2.820 2.845 2.715 2.800 752,964 +0.02(+0.72%)
Aug 20, 2025 2.770 2.848 2.670 2.780 619,724 +0.06(+2.21%)
Aug 19, 2025 2.840 2.850 2.660 2.720 2,087,666 -0.15(-5.23%)
Aug 18, 2025 2.970 3.020 2.790 2.870 984,989 -0.10(-3.37%)
Aug 15, 2025 2.980 3.050 2.860 2.970 1,662,863 +0.02(+0.68%)
Aug 14, 2025 3.030 3.060 2.900 2.950 2,040,184 -0.15(-4.84%)
Aug 13, 2025 3.110 3.305 3.010 3.100 7,366,943 -0.07(-2.21%)
Aug 12, 2025 3.460 3.470 3.040 3.170 1,989,324 -0.17(-5.09%)
Aug 11, 2025 2.720 3.380 2.660 3.340 1,932,830 +0.64(+23.70%)
Aug 08, 2025 2.790 2.805 2.670 2.700 572,164 -0.08(-2.88%)
Aug 07, 2025 2.920 2.920 2.740 2.780 374,285 -0.13(-4.47%)
Aug 06, 2025 2.940 2.940 2.751 2.910 802,889 -0.02(-0.68%)
Aug 05, 2025 2.880 3.030 2.822 2.930 1,447,361 +0.08(+2.81%)
Aug 04, 2025 2.970 3.015 2.830 2.850 814,621 -0.10(-3.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.