Dark

CMPI
Checkmate Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Inactive

May 27, 2022

10.50USD+0.191%(+0.02)63,651

Pre-market

0.00USD-100.000%(-10.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-27	10.4900	10.5000	10.4800	10.5000	+0.191%	63,651	0.000%
2022-05-26	10.5000	10.5000	10.4800	10.4800	-0.095%	126,807	+0.191%
2022-05-25	10.4900	10.5000	10.4800	10.4900	0.000%	180,445	+0.095%
2022-05-24	10.4700	10.4933	10.4700	10.4900	0.000%	182,024	+0.095%
2022-05-23	10.4900	10.5000	10.4650	10.4900	+0.287%	116,447	+0.095%
2022-05-20	10.4700	10.4900	10.4600	10.4600	-0.096%	67,739	+0.382%
2022-05-19	10.4300	10.4800	10.4300	10.4700	+0.191%	62,771	+0.287%
2022-05-18	10.4500	10.4700	10.4400	10.4500	-0.191%	507,347	+0.478%
2022-05-17	10.4600	10.4700	10.4400	10.4700	+0.096%	209,595	+0.287%
2022-05-16	10.4500	10.4600	10.4400	10.4600	+0.192%	274,927	+0.382%
2022-05-13	10.4300	10.4600	10.4300	10.4400	+0.096%	76,004	+0.575%
2022-05-12	10.4000	10.4400	10.3700	10.4300	+0.579%	704,618	+0.671%
2022-05-11	10.3900	10.4500	10.3400	10.3700	-0.192%	302,333	+1.254%
2022-05-10	10.3700	10.3900	10.3700	10.3900	+0.096%	136,551	+1.059%
2022-05-09	10.3700	10.3900	10.3700	10.3800	0.000%	122,226	+1.156%
2022-05-06	10.3700	10.3800	10.3600	10.3800	+0.096%	359,501	+1.156%
2022-05-05	10.3600	10.3700	10.3600	10.3700	0.000%	233,821	+1.254%
2022-05-04	10.3900	10.3900	10.3500	10.3700	-0.192%	326,293	+1.254%
2022-05-03	10.3900	10.3900	10.3700	10.3900	0.000%	540,935	+1.059%
2022-05-02	10.3800	10.4500	10.3500	10.3900	+0.096%	1,069,181	+1.059%
2022-04-29	10.3900	10.4500	10.3700	10.3800	-0.096%	380,663	+1.156%
2022-04-28	10.3800	10.4000	10.3700	10.3900	0.000%	333,433	+1.059%
2022-04-27	10.3900	10.4800	10.3700	10.3900	0.000%	151,654	+1.059%
2022-04-26	10.3900	10.4500	10.3500	10.3900	+0.096%	271,706	+1.059%
2022-04-25	10.3800	10.4500	10.3800	10.3800	-0.096%	197,797	+1.156%
2022-04-22	10.3900	10.4100	10.3800	10.3900	0.000%	223,181	+1.059%
2022-04-21	10.3900	10.4300	10.3800	10.3900	0.000%	241,565	+1.059%
2022-04-20	10.4000	10.4100	10.3700	10.3900	+0.386%	1,328,754	+1.059%
2022-04-19	10.3900	10.4500	10.3400	10.3500	+329.461%	4,572,005	+1.449%
2022-04-18	2.5000	2.5600	2.4100	2.4100	-5.118%	10,163	+335.685%
2022-04-14	2.6900	2.6900	2.5200	2.5400	-4.511%	4,234	+313.386%
2022-04-13	2.5700	2.7600	2.5700	2.6600	-0.375%	3,808	+294.737%
2022-04-12	2.9899	2.9899	2.6600	2.6700	-4.643%	6,746	+293.258%
2022-04-11	2.8972	2.9300	2.8000	2.8000	-3.780%	12,538	+275.000%
2022-04-08	2.8200	2.9100	2.8200	2.9100	+1.748%	3,412	+260.825%
2022-04-07	2.9600	3.0000	2.8600	2.8600	-4.027%	8,485	+267.133%
2022-04-06	2.9800	2.9800	2.9800	2.9800	-0.667%	8,995	+252.349%
2022-04-05	3.0300	3.0500	2.9800	3.0000	-1.639%	8,647	+250.000%
2022-04-04	3.1500	3.1500	3.0250	3.0500	-1.613%	8,092	+244.262%
2022-04-01	3.1500	3.1500	3.0500	3.1000	-2.821%	8,205	+238.710%
2022-03-31	3.2500	3.2500	3.1900	3.1900	-0.932%	2,896	+229.154%
2022-03-30	3.1700	3.2500	3.1500	3.2200	+0.312%	10,192	+226.087%
2022-03-29	3.3300	3.3300	3.0705	3.2100	-1.231%	11,318	+227.103%
2022-03-28	3.1700	3.3100	3.1700	3.2500	+4.839%	17,679	+223.077%
2022-03-25	3.1500	3.1600	3.0800	3.1000	-1.587%	3,502	+238.710%
2022-03-24	3.2200	3.2389	3.1500	3.1500	-0.943%	3,862	+233.333%
2022-03-23	3.3200	3.3200	3.1800	3.1800	0.000%	5,654	+230.189%
2022-03-22	3.1800	3.2100	3.1400	3.1800	+1.923%	6,649	+230.189%
2022-03-21	3.3700	3.3700	3.1200	3.1200	-0.952%	6,061	+236.538%
2022-03-18	3.0700	3.2500	3.0600	3.1500	+2.606%	20,395	+233.333%
2022-03-17	3.1800	3.1800	2.9600	3.0700	-2.848%	27,700	+242.020%
2022-03-16	3.2300	3.3900	3.0000	3.1600	-3.659%	31,026	+232.278%
2022-03-15	3.3199	3.3199	3.1300	3.2800	+5.466%	1,999	+220.122%
2022-03-14	3.3600	3.3900	3.1100	3.1100	-6.886%	2,234	+237.621%
2022-03-11	3.4200	3.4300	3.1700	3.3400	-2.053%	5,887	+214.371%
2022-03-10	3.2800	3.4300	3.2800	3.4100	0.000%	5,171	+207.918%
2022-03-09	3.4100	3.4199	3.3000	3.4100	+6.563%	7,698	+207.918%
2022-03-08	3.2000	3.3000	3.2000	3.2000	-3.030%	11,172	+228.125%
2022-03-07	3.1200	3.3400	3.1100	3.3000	+0.917%	4,352	+218.182%
2022-03-04	3.1000	3.2800	3.1000	3.2700	+2.508%	3,539	+221.101%
2022-03-03	3.2200	3.2200	3.1000	3.1900	+5.629%	5,432	+229.154%
2022-03-02	3.0200	3.0200	3.0200	3.0200	+1.003%	20,044	+247.682%
2022-03-01	2.9500	3.1717	2.9500	2.9900	+1.359%	8,259	+251.171%
2022-02-28	2.7800	3.0550	2.7800	2.9499	+3.505%	4,054	+255.944%
2022-02-25	2.8500	2.9600	2.6300	2.8500	-3.061%	1,880	+268.421%
2022-02-24	2.7000	2.9400	2.6399	2.9400	+1.031%	19,344	+257.143%
2022-02-23	3.1700	3.1700	2.8500	2.9100	-8.202%	8,938	+260.825%
2022-02-22	3.0100	3.2500	3.0100	3.1700	-2.160%	4,348	+231.230%
2022-02-18	3.3700	3.3700	3.0332	3.2400	-3.284%	11,657	+224.074%
2022-02-17	3.3500	3.3589	3.2500	3.3500	-1.760%	4,917	+213.433%
2022-02-16	3.4900	3.4900	3.3110	3.4100	-0.872%	12,652	+207.918%
2022-02-15	3.4900	3.4900	3.3701	3.4400	+3.927%	12,319	+205.233%
2022-02-14	3.3100	3.4500	3.2100	3.3100	-1.488%	9,334	+217.221%
2022-02-11	3.2700	3.5000	3.1700	3.3600	+8.738%	66,014	+212.500%
2022-02-10	3.0000	3.2700	2.9200	3.0900	+6.186%	43,544	+239.806%
2022-02-09	2.4800	3.0000	2.4800	2.9100	+17.339%	74,403	+260.825%
2022-02-08	2.3950	2.5000	2.3950	2.4800	+2.058%	967	+323.387%
2022-02-07	2.5000	2.5000	2.2800	2.4300	+1.674%	30,855	+332.099%
2022-02-04	2.4150	2.4150	2.3150	2.3900	+1.486%	3,778	+339.331%
2022-02-03	2.3000	2.4300	2.3000	2.3550	-1.050%	16,122	+345.860%
2022-02-02	2.4600	2.5000	2.2500	2.3800	-4.800%	6,682	+341.176%
2022-02-01	2.3950	2.5400	2.3800	2.5000	+2.459%	5,473	+320.000%
2022-01-31	2.2100	2.4400	2.2100	2.4400	+11.416%	9,674	+330.328%
2022-01-28	2.2387	2.2500	2.1600	2.1900	+6.829%	11,489	+379.452%
2022-01-27	2.0200	2.0500	2.0000	2.0500	+1.485%	16,291	+412.195%
2022-01-26	2.2100	2.2100	2.0000	2.0200	-2.415%	19,937	+419.802%
2022-01-25	2.1659	2.2500	2.0700	2.0700	-6.757%	90,050	+407.246%
2022-01-24	2.2700	2.2700	2.1500	2.2200	-6.329%	23,033	+372.973%
2022-01-21	2.4001	2.4100	2.2900	2.3700	-2.268%	11,508	+343.038%
2022-01-20	2.6399	2.6399	2.4250	2.4250	-3.194%	7,984	+332.990%
2022-01-19	2.3800	2.5050	2.2901	2.5050	+4.375%	11,994	+319.162%
2022-01-18	2.4700	2.4900	2.3600	2.4000	-5.325%	16,885	+337.500%
2022-01-14	2.5059	2.5750	2.3600	2.5350	+3.469%	5,701	+314.201%
2022-01-13	2.5000	2.5401	2.4400	2.4500	-3.922%	12,535	+328.571%
2022-01-12	2.7000	2.7200	2.5100	2.5500	-4.135%	27,337	+311.765%
2022-01-11	2.7100	2.7450	2.6500	2.6600	-0.746%	146,198	+294.737%
2022-01-10	2.5554	2.7248	2.5100	2.6800	+3.876%	31,884	+291.791%
2022-01-07	2.6000	2.6000	2.5500	2.5800	-1.527%	9,893	+306.977%
2022-01-06	2.6700	2.7500	2.5400	2.6200	0.000%	9,888	+300.763%
2022-01-05	2.8100	2.8500	2.6000	2.6200	-9.343%	8,424	+300.763%
2022-01-04	2.9500	2.9500	2.8900	2.8900	-0.687%	9,860	+263.322%
2022-01-03	2.8700	2.9200	2.8401	2.9100	+1.394%	27,964	+260.825%
2021-12-31	2.9200	2.9296	2.8100	2.8700	-1.712%	32,312	+265.854%
2021-12-30	2.9100	2.9500	2.9000	2.9200	-0.341%	32,802	+259.589%
2021-12-29	2.9500	3.0400	2.9002	2.9300	-2.333%	241,978	+258.362%
2021-12-28	3.0990	3.0990	2.9600	3.0000	+1.010%	18,569	+250.000%
2021-12-27	3.2100	3.2100	2.9700	2.9700	-4.194%	28,225	+253.535%
2021-12-23	3.0799	3.1700	3.0700	3.1000	+1.135%	14,286	+238.710%
2021-12-22	3.1000	3.1000	2.9800	3.0652	+0.829%	7,996	+242.555%
2021-12-21	3.1500	3.1726	2.7000	3.0400	-3.492%	46,306	+245.395%
2021-12-20	2.9100	3.6500	2.8400	3.1500	+10.526%	121,541	+233.333%
2021-12-17	3.0400	3.1200	2.7800	2.8500	-8.654%	45,525	+268.421%
2021-12-16	3.0500	3.3700	3.0500	3.1200	+1.629%	44,040	+236.538%
2021-12-15	2.7800	3.0700	2.6200	3.0700	+7.343%	60,076	+242.020%
2021-12-14	3.0100	3.1400	2.7168	2.8600	-7.143%	35,127	+267.133%
2021-12-13	3.2000	3.2300	3.0500	3.0800	-5.231%	24,738	+240.909%
2021-12-10	3.4600	3.4700	3.2200	3.2500	-6.069%	24,925	+223.077%
2021-12-09	3.6981	3.6981	3.4500	3.4600	-9.186%	17,641	+203.468%
2021-12-08	3.8900	3.8961	3.7203	3.8100	+0.794%	20,159	+175.591%
2021-12-07	3.7100	3.8000	3.6400	3.7800	+1.887%	8,785	+177.778%
2021-12-06	3.5000	3.7100	3.5000	3.7100	+10.089%	14,268	+183.019%
2021-12-03	3.5700	3.5900	3.3500	3.3700	-6.906%	9,600	+211.573%
2021-12-02	3.5198	3.6800	3.5198	3.6200	+1.972%	6,650	+190.055%
2021-12-01	3.6200	3.6500	3.5500	3.5500	-3.270%	10,145	+195.775%
2021-11-30	3.6900	3.6900	3.5600	3.6700	+1.944%	3,880	+186.104%
2021-11-29	3.6200	3.6500	3.5600	3.6000	+0.559%	4,504	+191.667%
2021-11-26	3.6200	3.6200	3.5599	3.5800	-4.278%	1,885	+193.296%
2021-11-24	3.9600	3.9600	3.6400	3.7400	-2.857%	32,145	+180.749%
2021-11-23	3.6500	3.8900	3.5301	3.8500	+5.479%	13,830	+172.727%
2021-11-22	3.7001	3.8650	3.6000	3.6500	-3.947%	20,965	+187.671%
2021-11-19	3.6900	3.8700	3.6900	3.8000	+1.064%	14,261	+176.316%
2021-11-18	3.8700	3.9900	3.7600	3.7600	-2.591%	12,031	+179.255%
2021-11-17	3.7000	3.9499	3.7000	3.8600	+3.209%	13,763	+172.021%
2021-11-16	4.0200	4.0200	3.7200	3.7400	-7.196%	45,477	+180.749%
2021-11-15	4.2500	4.4099	3.9500	4.0300	-5.176%	16,348	+160.546%
2021-11-12	4.2500	4.3666	4.1700	4.2500	0.000%	19,394	+147.059%
2021-11-11	4.2301	4.4000	4.2000	4.2500	-0.235%	19,404	+147.059%
2021-11-10	4.4800	4.4800	4.1900	4.2600	-3.837%	19,267	+146.479%
2021-11-09	5.0600	5.0600	4.3100	4.4300	+2.546%	68,908	+137.020%
2021-11-08	4.3400	4.4000	4.1300	4.3200	-1.144%	44,962	+143.056%
2021-11-05	4.0100	4.5000	4.0100	4.3700	+8.978%	128,466	+140.275%
2021-11-04	4.0400	4.2000	3.9901	4.0100	+1.263%	13,929	+161.845%
2021-11-03	4.1200	4.1800	3.9400	3.9600	0.000%	17,506	+165.152%
2021-11-02	4.0000	4.0498	3.9300	3.9600	-3.178%	6,952	+165.152%
2021-11-01	3.7700	4.1800	3.7700	4.0900	+8.488%	27,034	+156.724%
2021-10-29	3.8400	3.8400	3.7500	3.7700	-1.823%	8,098	+178.515%
2021-10-28	3.9000	3.9500	3.7350	3.8400	-2.290%	22,120	+173.438%
2021-10-27	4.0898	4.1700	3.9100	3.9300	-3.912%	50,172	+167.176%
2021-10-26	4.0200	4.1600	4.0100	4.0900	-0.728%	12,387	+156.724%
2021-10-25	4.1200	4.1200	4.0200	4.1200	-0.242%	19,057	+154.854%
2021-10-22	4.1100	4.1300	4.0500	4.1300	-2.133%	26,003	+154.237%
2021-10-21	4.0900	4.2500	4.0700	4.2200	+1.932%	24,928	+148.815%
2021-10-20	3.9900	4.2700	3.9900	4.1400	+3.113%	31,586	+153.623%
2021-10-19	4.0100	4.1100	4.0000	4.0150	+0.125%	10,264	+161.519%
2021-10-18	4.2900	4.2900	3.9800	4.0100	-2.195%	32,661	+161.845%
2021-10-15	4.1000	4.5200	4.0100	4.1000	0.000%	241,374	+156.098%
2021-10-14	3.9600	4.1700	3.9600	4.1000	+1.737%	35,356	+156.098%
2021-10-13	4.0019	4.0400	3.9100	4.0300	-1.225%	15,768	+160.546%
2021-10-12	4.0699	4.0846	4.0000	4.0800	+3.291%	13,694	+157.353%
2021-10-11	4.0500	4.1500	3.9000	3.9500	-1.496%	17,898	+165.823%
2021-10-08	4.2500	4.2800	3.9600	4.0100	-4.067%	81,793	+161.845%
2021-10-07	4.2700	4.3600	3.9700	4.1800	-2.564%	70,412	+151.196%
2021-10-06	4.0700	4.3880	3.9800	4.2900	+11.140%	160,854	+144.755%
2021-10-05	3.8750	3.8750	3.6345	3.8600	+2.387%	12,070	+172.021%
2021-10-04	3.9100	3.9100	3.7500	3.7700	-5.038%	11,056	+178.515%
2021-10-01	3.9880	3.9949	3.8100	3.9700	0.000%	25,236	+164.484%
2021-09-30	3.9100	4.1000	3.9000	3.9700	+1.276%	8,013	+164.484%
2021-09-29	3.9400	4.0400	3.8514	3.9200	-1.754%	14,153	+167.857%
2021-09-28	3.9800	4.3000	3.9600	3.9900	-0.250%	12,737	+163.158%
2021-09-27	4.0447	4.1520	3.9800	4.0000	0.000%	33,493	+162.500%
2021-09-24	4.2700	4.3287	3.9500	4.0000	-6.323%	95,057	+162.500%
2021-09-23	4.5900	4.5950	4.1939	4.2700	-2.733%	38,573	+145.902%
2021-09-22	4.5800	4.6500	4.3800	4.3900	-2.444%	35,134	+139.180%
2021-09-21	4.6400	4.8700	4.3300	4.5000	-1.099%	23,057	+133.333%
2021-09-20	4.9000	4.9090	4.5500	4.5500	-6.571%	19,277	+130.769%
2021-09-17	4.7500	4.8700	4.7200	4.8700	+5.411%	28,428	+115.606%
2021-09-16	4.7300	4.7800	4.4500	4.6200	+2.212%	51,875	+127.273%
2021-09-15	4.6500	4.9050	4.5100	4.5200	-5.241%	23,763	+132.301%
2021-09-14	4.8999	4.8999	4.7700	4.7700	-2.653%	6,977	+120.126%
2021-09-13	5.3400	5.3400	4.4800	4.9000	-8.752%	60,683	+114.286%
2021-09-10	5.8950	5.9300	5.3600	5.3700	-7.573%	11,640	+95.531%
2021-09-09	5.8400	6.1100	5.5750	5.8100	+0.868%	23,695	+80.723%
2021-09-08	5.8900	6.0800	5.6900	5.7600	-0.173%	24,214	+82.292%
2021-09-07	5.9600	6.0250	5.7700	5.7700	-2.203%	15,138	+81.976%
2021-09-03	5.9350	6.0700	5.8000	5.9000	-1.173%	12,375	+77.966%
2021-09-02	5.8000	6.1000	5.7300	5.9700	+1.186%	8,356	+75.879%
2021-09-01	6.1500	6.1500	5.8000	5.9000	-3.437%	10,034	+77.966%
2021-08-31	6.1100	6.1100	5.8683	6.1100	-1.292%	11,120	+71.849%
2021-08-30	5.9400	6.2100	5.7500	6.1900	+4.738%	25,885	+69.628%
2021-08-27	5.8400	6.0400	5.7101	5.9100	-1.500%	19,248	+77.665%
2021-08-26	5.1800	6.0800	5.1800	6.0000	+16.959%	60,271	+75.000%
2021-08-25	5.1300	5.1900	5.0733	5.1300	+2.191%	12,837	+104.678%
2021-08-24	4.8400	5.2900	4.8400	5.0200	+3.934%	32,714	+109.163%
2021-08-23	4.5500	4.9300	4.5500	4.8300	+6.154%	18,557	+117.391%
2021-08-20	4.4500	4.6600	4.3618	4.5500	+1.336%	21,054	+130.769%
2021-08-19	4.8474	4.9200	4.2400	4.4900	-10.558%	23,831	+133.853%
2021-08-18	4.9400	5.1800	4.8500	5.0200	+0.400%	29,065	+109.163%
2021-08-17	4.9500	5.2350	4.9500	5.0000	-0.200%	50,968	+110.000%
2021-08-16	5.1600	5.1600	4.8813	5.0100	-1.957%	33,283	+109.581%
2021-08-13	5.1200	5.1900	5.1050	5.1100	-3.585%	6,250	+105.479%
2021-08-12	5.1900	5.3000	5.0622	5.3000	+2.317%	9,399	+98.113%
2021-08-11	5.2300	5.3200	5.1100	5.1800	0.000%	16,166	+102.703%
2021-08-10	5.1900	5.1900	5.1100	5.1800	-0.193%	18,119	+102.703%
2021-08-09	5.0700	5.2000	5.0700	5.1900	+1.367%	11,906	+102.312%
2021-08-06	5.2500	5.2500	5.0600	5.1200	-2.662%	12,128	+105.078%
2021-08-05	5.1600	5.4700	5.1400	5.2600	+3.340%	31,926	+99.620%
2021-08-04	5.1100	5.2800	5.0800	5.0900	-1.165%	8,359	+106.287%
2021-08-03	5.1252	5.1600	5.0700	5.1500	-2.462%	7,908	+103.883%
2021-08-02	5.1000	5.2800	5.0600	5.2800	+5.179%	15,537	+98.864%
2021-07-30	5.0300	5.1819	5.0200	5.0200	-0.791%	28,828	+109.163%
2021-07-29	5.0200	5.2099	5.0200	5.0600	-0.589%	12,754	+107.510%
2021-07-28	5.3299	5.3299	5.0600	5.0900	-0.196%	9,638	+106.287%
2021-07-27	5.2204	5.2204	5.0700	5.1000	-4.135%	8,082	+105.882%
2021-07-26	5.3500	5.4200	5.2000	5.3200	-0.561%	10,567	+97.368%
2021-07-23	5.4900	5.4900	5.1600	5.3500	-2.015%	17,151	+96.262%
2021-07-22	5.4900	5.5150	5.3400	5.4600	+0.552%	9,972	+92.308%
2021-07-21	5.5829	5.5900	5.3800	5.4300	+0.185%	15,111	+93.370%
2021-07-20	5.2400	5.5500	5.1100	5.4200	+4.836%	43,252	+93.727%
2021-07-19	5.1100	5.4600	5.0000	5.1700	+0.584%	74,554	+103.095%
2021-07-16	5.1600	5.1700	5.1000	5.1400	-0.580%	13,833	+104.280%
2021-07-15	5.2000	5.2000	5.0000	5.1700	+0.194%	28,844	+103.095%
2021-07-14	5.4000	5.4000	5.1200	5.1600	-2.642%	58,857	+103.488%
2021-07-13	5.4500	5.4750	5.3000	5.3000	-3.636%	35,196	+98.113%
2021-07-12	5.5200	5.5700	5.4300	5.5000	0.000%	24,522	+90.909%
2021-07-09	5.4300	5.5700	5.4100	5.5000	-0.542%	50,043	+90.909%
2021-07-08	5.3750	5.5300	5.3750	5.5300	+0.729%	29,744	+89.873%
2021-07-07	5.5950	5.6100	5.2900	5.4900	-0.723%	23,634	+91.257%
2021-07-06	5.8501	5.9475	5.4000	5.5300	-5.631%	147,129	+89.873%
2021-07-02	5.8600	5.9100	5.8400	5.8600	-0.846%	23,272	+79.181%
2021-07-01	6.0900	6.1100	5.8500	5.9100	-0.839%	50,620	+77.665%
2021-06-30	6.4300	6.4300	5.9000	5.9600	-3.560%	74,698	+76.174%
2021-06-29	6.4300	6.4300	6.1700	6.1800	-3.438%	26,789	+69.903%
2021-06-28	6.4300	6.4500	6.2000	6.4000	+1.106%	59,630	+64.063%
2021-06-25	6.3100	6.4400	5.8800	6.3300	+0.476%	1,055,353	+65.877%
2021-06-24	6.3900	6.3900	6.0200	6.3000	-2.174%	131,449	+66.667%
2021-06-23	6.2400	6.6650	6.2100	6.4400	+2.548%	80,283	+63.043%
2021-06-22	6.0100	6.3600	6.0000	6.2800	+4.493%	83,120	+67.197%
2021-06-21	6.0800	6.3400	5.9000	6.0100	-1.151%	67,563	+74.709%
2021-06-18	6.1100	6.2500	5.9800	6.0800	-1.138%	56,398	+72.697%
2021-06-17	6.1900	6.3150	6.1000	6.1500	-1.914%	40,150	+70.732%
2021-06-16	6.4000	6.4300	6.1000	6.2700	-0.948%	91,825	+67.464%
2021-06-15	6.5300	6.7100	6.3100	6.3300	-4.091%	49,324	+65.877%
2021-06-14	6.9000	6.9378	6.5200	6.6000	-4.486%	63,773	+59.091%
2021-06-11	7.0700	7.1500	6.8000	6.9100	+2.068%	118,858	+51.954%
2021-06-10	6.8800	7.6500	6.5900	6.7700	-0.587%	231,433	+55.096%
2021-06-09	6.7900	6.8999	6.7200	6.8100	+1.039%	18,044	+54.185%
2021-06-08	6.7800	6.9399	6.6400	6.7400	-1.173%	43,069	+55.786%
2021-06-07	6.6500	7.0000	6.6500	6.8200	+2.249%	26,089	+53.959%
2021-06-04	6.6900	6.9300	6.6500	6.6700	-0.744%	22,387	+57.421%
2021-06-03	6.6600	6.7500	6.6500	6.7200	+0.448%	24,266	+56.250%
2021-06-02	6.7100	6.9000	6.6500	6.6900	+0.300%	15,742	+56.951%
2021-06-01	6.7500	6.7900	6.5350	6.6700	-1.331%	22,924	+57.421%
2021-05-28	6.6300	6.9932	6.6300	6.7600	+1.198%	17,684	+55.325%
2021-05-27	6.7700	6.8000	6.6100	6.6800	+1.520%	24,971	+57.186%
2021-05-26	6.3400	6.6599	6.3000	6.5800	+4.610%	20,379	+59.574%
2021-05-25	6.7400	6.8300	6.2900	6.2900	-5.979%	41,353	+66.932%
2021-05-24	6.8300	6.8800	6.5900	6.6900	-2.762%	15,981	+56.951%
2021-05-21	6.8100	7.0000	6.7700	6.8800	+1.325%	48,057	+52.616%
2021-05-20	7.0500	7.0500	6.5900	6.7900	+0.892%	40,085	+54.639%
2021-05-19	6.7100	6.8800	6.4900	6.7300	-0.737%	23,363	+56.018%
2021-05-18	6.2800	7.1000	6.2800	6.7800	+7.619%	56,574	+54.867%
2021-05-17	6.7200	6.7599	6.2400	6.3000	-6.528%	21,005	+66.667%
2021-05-14	6.5800	6.7500	5.9800	6.7400	+9.238%	40,236	+55.786%
2021-05-13	6.1000	6.2650	5.8500	6.1700	+1.647%	32,802	+70.178%
2021-05-12	6.1800	6.4086	6.0700	6.0700	-0.328%	37,168	+72.982%
2021-05-11	6.2200	6.4250	6.0500	6.0900	-6.019%	32,921	+72.414%
2021-05-10	7.1200	7.4750	6.4800	6.4800	-8.604%	55,968	+62.037%
2021-05-07	7.2300	7.2800	6.9400	7.0900	-1.936%	95,494	+48.096%
2021-05-06	7.2600	7.3300	7.1254	7.2300	+0.277%	26,349	+45.228%
2021-05-05	7.2500	7.3000	7.0600	7.2100	-1.771%	47,613	+45.631%
2021-05-04	7.6000	7.6000	7.0700	7.3400	-4.178%	54,689	+43.052%
2021-05-03	7.4500	7.9700	7.3700	7.6600	+5.801%	146,223	+37.076%
2021-04-30	6.3000	7.3500	6.3000	7.2400	+13.480%	78,799	+45.028%
2021-04-29	6.3900	6.5700	6.3100	6.3800	-0.932%	33,545	+64.577%
2021-04-28	6.0800	6.6800	6.0400	6.4400	+4.376%	72,664	+63.043%
2021-04-27	6.4400	6.5555	6.1000	6.1700	-3.894%	55,755	+70.178%
2021-04-26	6.7100	6.8760	6.2600	6.4200	-0.619%	48,331	+63.551%
2021-04-23	6.6800	6.8299	6.2600	6.4600	-4.154%	54,719	+62.539%
2021-04-22	6.8600	6.8600	6.2100	6.7400	+5.148%	59,152	+55.786%
2021-04-21	6.1800	6.4900	6.0350	6.4100	+4.739%	33,695	+63.807%
2021-04-20	6.1500	6.1900	5.8400	6.1200	-1.608%	54,268	+71.569%
2021-04-19	6.6600	6.9099	6.1200	6.2200	-6.747%	37,049	+68.810%
2021-04-16	7.0300	7.0450	6.5100	6.6700	-5.524%	80,808	+57.421%
2021-04-15	7.4800	7.6850	6.7000	7.0600	-4.595%	128,706	+48.725%
2021-04-14	7.1800	7.4800	7.0601	7.4000	+2.069%	42,489	+41.892%
2021-04-13	8.2000	8.4000	6.8900	7.2500	-12.651%	90,285	+44.828%
2021-04-12	10.8500	10.8500	8.2500	8.3000	-21.476%	88,791	+26.506%
2021-04-09	10.7000	11.0000	10.5200	10.5700	+0.859%	38,082	-0.662%
2021-04-08	11.2200	11.8600	10.2400	10.4800	-6.512%	36,230	+0.191%
2021-04-07	11.9300	11.9700	11.1000	11.2100	-4.596%	13,636	-6.334%
2021-04-06	11.8200	12.1000	11.6350	11.7500	-0.170%	43,480	-10.638%
2021-04-05	11.7700	12.4900	11.3500	11.7700	+1.466%	43,794	-10.790%
2021-04-01	12.7300	12.7300	11.3600	11.6000	-4.448%	37,549	-9.483%
2021-03-31	10.3600	12.2400	10.0200	12.1400	+16.956%	51,713	-13.509%
2021-03-30	11.7600	12.0100	9.9800	10.3800	-3.800%	67,505	+1.156%
2021-03-29	12.1900	12.1900	10.5040	10.7900	-11.918%	133,122	-2.688%
2021-03-26	12.4900	12.4900	12.0000	12.2500	-1.606%	27,518	-14.286%
2021-03-25	12.8000	12.8000	12.1000	12.4500	-3.113%	39,605	-15.663%
2021-03-24	13.2600	13.3600	12.8500	12.8500	-2.946%	53,453	-18.288%
2021-03-23	13.9800	14.2800	12.7600	13.2400	-5.225%	57,613	-20.695%
2021-03-22	13.9600	14.3800	13.5500	13.9700	+0.504%	122,725	-24.839%
2021-03-19	14.9800	14.9800	13.5200	13.9000	-6.649%	622,603	-24.460%
2021-03-18	14.6800	15.0000	14.4888	14.8900	-0.601%	95,470	-29.483%
2021-03-17	15.0000	15.1000	14.8200	14.9800	+1.216%	113,250	-29.907%
2021-03-16	14.5600	15.2949	14.5600	14.8000	+0.068%	19,648	-29.054%
2021-03-15	15.2900	15.2900	14.5200	14.7900	-1.400%	28,762	-29.006%
2021-03-12	14.6400	15.1450	14.4700	15.0000	0.000%	18,604	-30.000%
2021-03-11	14.8250	15.3000	14.6550	15.0000	+2.249%	42,477	-30.000%
2021-03-10	15.0600	15.1200	14.2200	14.6700	-0.340%	34,236	-28.425%
2021-03-09	14.6700	15.7000	14.2000	14.7200	+2.937%	42,297	-28.668%
2021-03-08	14.2900	14.6000	13.8950	14.3000	+4.303%	22,229	-26.573%
2021-03-05	13.4700	14.1900	13.2200	13.7100	+1.556%	18,548	-23.414%
2021-03-04	14.6400	14.9800	13.4400	13.5000	-7.280%	19,615	-22.222%
2021-03-03	14.3800	15.3013	14.0244	14.5600	-0.614%	38,759	-27.885%
2021-03-02	13.5700	15.0000	13.3600	14.6500	+7.959%	19,975	-28.328%
2021-03-01	14.7400	14.7400	13.3100	13.5700	+2.030%	17,665	-22.623%
2021-02-26	14.0985	14.2800	13.2000	13.3000	-5.674%	20,396	-21.053%
2021-02-25	14.1000	14.6500	14.0200	14.1000	-0.704%	14,225	-25.532%
2021-02-24	14.5950	15.0000	14.0800	14.2000	-0.351%	22,896	-26.056%
2021-02-23	14.0558	14.5000	14.0558	14.2500	-3.781%	19,586	-26.316%
2021-02-22	14.1000	15.2200	14.0600	14.8100	+5.484%	55,325	-29.102%
2021-02-19	13.7500	14.2400	13.5001	14.0400	+1.445%	19,021	-25.214%
2021-02-18	14.3200	14.3500	13.5400	13.8400	-1.143%	17,099	-24.133%
2021-02-17	14.3500	14.4900	13.8800	14.0000	-5.469%	24,842	-25.000%
2021-02-16	14.0300	15.0000	13.8950	14.8100	+5.560%	19,113	-29.102%
2021-02-12	14.0400	14.3900	13.9400	14.0300	-0.708%	14,975	-25.160%
2021-02-11	13.9000	14.1500	13.8288	14.1300	+0.857%	11,976	-25.690%
2021-02-10	14.5500	14.5500	13.9600	14.0100	-5.146%	23,568	-25.054%
2021-02-09	14.4400	14.8100	14.0000	14.7700	+2.569%	42,458	-28.910%
2021-02-08	14.3700	14.5700	14.1200	14.4000	+1.551%	24,796	-27.083%
2021-02-05	14.0800	14.8100	13.6700	14.1800	+0.710%	40,045	-25.952%
2021-02-04	14.6200	14.7121	13.8500	14.0800	-1.745%	38,632	-25.426%
2021-02-03	15.1000	15.1500	13.8059	14.3300	-7.548%	37,213	-26.727%
2021-02-02	16.0000	16.0000	15.1000	15.5000	-3.727%	15,657	-32.258%
2021-02-01	15.6200	16.5000	15.2607	16.1000	+2.875%	24,593	-34.783%
2021-01-29	14.7400	16.0200	14.2400	15.6500	+9.902%	48,258	-32.907%
2021-01-28	14.2400	14.2800	12.6600	14.2400	-1.453%	24,570	-26.264%
2021-01-27	15.6600	15.6600	12.7600	14.4500	-11.186%	38,616	-27.336%
2021-01-26	16.9500	17.0000	15.5700	16.2700	-1.394%	19,536	-35.464%
2021-01-25	15.0000	17.8500	14.9000	16.5000	+10.738%	23,455	-36.364%
2021-01-22	14.0600	15.6200	13.8800	14.9000	+6.353%	39,818	-29.530%
2021-01-21	14.6600	14.8500	13.7200	14.0100	-2.028%	10,837	-25.054%
2021-01-20	13.4900	14.7350	13.3200	14.3000	+8.210%	24,977	-26.573%
2021-01-19	12.9000	13.4853	12.5000	13.2150	-0.189%	17,226	-20.545%
2021-01-15	13.8000	13.9030	13.1450	13.2400	-3.216%	22,828	-20.695%
2021-01-14	13.7800	14.0000	13.6600	13.6800	+0.293%	10,557	-23.246%
2021-01-13	14.0000	14.1300	13.1750	13.6400	-3.399%	20,602	-23.021%
2021-01-12	14.7000	14.7981	14.0000	14.1200	-2.688%	14,561	-25.637%
2021-01-11	14.6600	15.4900	14.0800	14.5100	-3.652%	7,846	-27.636%
2021-01-08	15.0200	15.4800	14.8700	15.0600	-0.921%	3,134	-30.279%
2021-01-07	15.5000	16.1500	14.9800	15.2000	-1.999%	23,888	-30.921%
2021-01-06	15.9000	16.2500	14.8300	15.5100	-2.268%	50,986	-32.302%
2021-01-05	14.7300	16.2500	14.7300	15.8700	+6.941%	21,457	-33.837%
2021-01-04	14.7700	15.2700	14.5300	14.8400	+1.714%	15,449	-29.245%
2020-12-31	14.6500	15.4500	14.4700	14.5900	-3.056%	14,400	-28.033%
2020-12-30	14.5273	15.6500	14.2500	15.0500	+5.098%	32,944	-30.233%
2020-12-29	14.5900	14.5900	14.0600	14.3200	-1.716%	5,878	-26.676%
2020-12-28	14.6000	14.9991	14.1500	14.5700	-0.274%	22,057	-27.934%
2020-12-24	15.2052	15.2052	14.3000	14.6100	-0.882%	10,981	-28.131%
2020-12-23	14.9800	15.3633	14.5100	14.7400	-1.668%	43,149	-28.765%
2020-12-22	15.4100	19.1700	14.2500	14.9900	-2.726%	101,343	-29.953%
2020-12-21	16.0100	23.1000	15.0900	15.4100	-6.606%	104,678	-31.862%
2020-12-18	14.9700	17.7900	14.9700	16.5000	+12.936%	73,809	-36.364%
2020-12-17	14.3700	15.6600	14.1100	14.6100	-0.068%	25,149	-28.131%
2020-12-16	15.0500	15.8990	14.3100	14.6200	-2.533%	27,399	-28.181%
2020-12-15	15.5154	16.3900	14.1200	15.0000	-2.280%	18,680	-30.000%
2020-12-14	17.7700	17.7700	15.3500	15.3500	-8.685%	11,808	-31.596%
2020-12-11	17.8700	19.9400	16.5300	16.8100	-4.597%	39,862	-37.537%
2020-12-10	17.0100	19.3478	16.5300	17.6200	+2.981%	55,460	-40.409%
2020-12-09	16.1900	17.7538	16.1900	17.1100	+7.610%	22,055	-38.632%

.dark-mode .cfzKtf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cfzKtf{ color: #333333; background-color: white; border: 2px solid #333333; }CMPICheckmate Pharmaceuticals, Inc. Common Stockstock NASDAQ

CMPI
Checkmate Pharmaceuticals, Inc. Common Stock
stock NASDAQ