NasdaqCM - Nasdaq Real Time Price USD

Checkpoint Therapeutics, Inc. (CKPT)

Compare
3.9750
+0.0250
+(0.63%)
As of 2:11:13 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20253.96004.00003.94003.97503.97502,661,326
Apr 8, 20254.01004.03003.95003.95003.95005,886,400
Apr 7, 20253.99004.03003.96003.99003.99002,019,300
Apr 4, 20254.02004.03003.99004.01004.01001,942,800
Apr 3, 20253.99004.05003.98004.04004.04003,954,600
Apr 2, 20254.02004.05004.02004.04004.0400788,900
Apr 1, 20254.02004.06004.02004.04004.04001,109,200
Mar 31, 20254.03004.04504.00504.04004.04001,251,200
Mar 28, 20254.03004.04004.03004.04004.0400522,600
Mar 27, 20254.05004.06004.03004.03004.03001,147,300
Mar 26, 20254.05004.07004.05004.06004.0600576,500
Mar 25, 20254.05004.06004.05004.06004.06001,317,200
Mar 24, 20254.06004.06004.05004.05004.0500867,200
Mar 21, 20254.05004.07004.05004.07004.0700980,400
Mar 20, 20254.03004.06004.03004.06004.0600851,300
Mar 19, 20254.01004.07004.01004.07004.07003,202,200
Mar 18, 20254.00004.02003.98004.01004.01002,957,700
Mar 17, 20253.98004.00003.97003.99003.99004,270,600
Mar 14, 20253.99004.00003.97003.97003.97007,543,200
Mar 13, 20253.99004.00003.98003.99003.99005,661,500
Mar 12, 20254.00004.02003.98003.98003.98007,035,800
Mar 11, 20254.00004.03003.99004.00004.000010,357,700
Mar 10, 20254.08004.08003.96003.98003.980061,924,900
Mar 7, 20252.40002.52002.36502.47002.4700619,400
Mar 6, 20252.47002.54902.37002.38002.3800884,100
Mar 5, 20252.62002.63002.43002.49002.4900629,700
Mar 4, 20252.50002.68002.43002.63002.6300668,200
Mar 3, 20252.86002.86002.53002.56502.5650969,500
Feb 28, 20252.71002.89002.64202.86002.8600799,700
Feb 27, 20252.79002.89002.71002.71002.7100439,700
Feb 26, 20252.82002.85002.75502.78002.7800591,000
Feb 25, 20252.93002.97002.76002.80002.8000670,900
Feb 24, 20253.14003.22502.94002.95002.9500758,500
Feb 21, 20253.20003.24003.11003.13003.1300613,500
Feb 20, 20253.16003.19503.10003.18003.1800358,100
Feb 19, 20253.24003.29503.16003.18003.1800380,700
Feb 18, 20253.31003.42503.18003.25003.2500656,400
Feb 14, 20253.37003.39003.21003.31003.3100732,500
Feb 13, 20253.44003.51003.31503.46003.4600537,100
Feb 12, 20253.10003.41503.09003.35003.3500792,000
Feb 11, 20253.19003.20003.02003.13003.1300852,900
Feb 10, 20253.32003.33903.13503.23003.2300771,700
Feb 7, 20253.51003.56003.26003.29003.2900779,800
Feb 6, 20253.75003.86003.52003.53003.5300953,800
Feb 5, 20253.36003.74503.33403.73003.7300822,400
Feb 4, 20253.18003.56003.10903.39003.39001,732,800
Feb 3, 20252.78003.20002.77003.17003.17001,509,700
Jan 31, 20252.86002.88002.81002.84002.8400539,500
Jan 30, 20252.84002.87002.77002.84002.8400543,100
Jan 29, 20252.89002.90002.81002.84002.8400482,500
Jan 28, 20252.87002.89002.80002.89002.8900454,500
Jan 27, 20252.94002.94502.80002.87002.8700669,700
Jan 24, 20252.95003.03002.86003.00003.0000878,500
Jan 23, 20252.80002.98502.74002.95002.9500880,500
Jan 22, 20253.00003.04002.68002.77002.77001,753,900
Jan 21, 20253.17003.17002.95503.00003.00001,107,900
Jan 17, 20253.35003.37003.15003.18003.1800593,000
Jan 16, 20253.36003.42003.25503.33003.3300632,600
Jan 15, 20253.19003.34503.16003.33003.3300771,100
Jan 14, 20253.22003.35003.13003.17003.1700871,000
Jan 13, 20253.15003.23003.11003.20003.2000668,300
Jan 10, 20253.19003.21003.07003.16003.1600831,900
Jan 8, 20253.37003.39503.18003.21003.21001,161,500
Jan 7, 20253.67003.68003.43303.44003.44001,124,500
Jan 6, 20253.61003.77003.57003.66003.6600880,700
Jan 3, 20253.32003.66003.32003.65003.65001,062,100
Jan 2, 20253.20003.34003.15503.29003.2900581,200
Dec 31, 20243.34003.38003.12003.20003.20001,553,800
Dec 30, 20243.47003.52003.28003.35003.35001,159,000
Dec 27, 20243.50003.60003.36103.49503.4950989,000
Dec 26, 20243.56003.61003.44003.52003.5200899,500
Dec 24, 20243.52003.65003.41003.64003.6400503,100
Dec 23, 20243.69003.70003.35003.54003.54001,359,200
Dec 20, 20243.35003.76003.33003.75003.75002,261,000
Dec 19, 20243.66003.87003.32503.37003.37001,909,200
Dec 18, 20243.91004.44003.44003.57003.57005,584,300
Dec 17, 20243.15003.90002.98003.71503.71505,350,600
Dec 16, 20244.00004.15003.32003.39003.390016,594,500
Dec 13, 20243.82003.87303.60003.67003.67002,262,900
Dec 12, 20243.98004.04003.79003.80003.8000852,400
Dec 11, 20243.93004.06003.87003.98003.9800564,000
Dec 10, 20244.00004.03003.87003.93003.9300522,200
Dec 9, 20244.24004.27003.89503.97003.9700940,600
Dec 6, 20244.23004.29004.13004.21004.2100518,800
Dec 5, 20244.08004.34004.05004.17004.1700695,100
Dec 4, 20244.08004.16004.01504.08004.0800739,100
Dec 3, 20244.32004.39003.97004.04004.04001,253,500
Dec 2, 20244.40004.50004.13004.31004.31001,095,300
Nov 29, 20244.29004.45504.21104.39004.3900798,100
Nov 27, 20244.10004.31504.05004.28004.2800979,300
Nov 26, 20244.10004.33003.99004.10004.10001,652,400
Nov 25, 20243.80004.27003.78004.03004.03002,322,700
Nov 22, 20243.49003.81003.46003.75003.7500839,200
Nov 21, 20243.37003.56003.33003.47003.4700479,700
Nov 20, 20243.39003.60003.33003.38003.3800560,600
Nov 19, 20243.32003.44003.29003.38003.3800371,300
Nov 18, 20243.44003.47003.25003.30003.3000779,700
Nov 15, 20243.81003.93003.41003.43003.43001,021,600
Nov 14, 20243.64003.95003.61003.78003.78001,082,200
Nov 13, 20243.42003.67003.35003.62003.6200811,700
Nov 12, 20243.15003.53003.14003.45003.4500804,200
Nov 11, 20243.38003.47003.09003.19003.1900969,200
Nov 8, 20243.50003.56003.29003.37003.3700718,200
Nov 7, 20243.35003.55003.35003.46003.4600432,300
Nov 6, 20243.39003.48503.28003.37003.3700748,000
Nov 5, 20243.46003.51003.13003.30003.30001,107,100
Nov 4, 20243.52003.57503.37003.49003.4900567,200
Nov 1, 20243.42003.53003.38503.51003.5100561,300
Oct 31, 20243.67003.67603.35003.44003.44001,648,600
Oct 30, 20243.83003.97003.60003.62003.62002,397,100
Oct 29, 20243.71003.95003.52003.84003.84002,113,400
Oct 28, 20243.75003.80003.49003.68003.68002,040,000
Oct 25, 20243.47003.69003.45003.67003.67001,422,400
Oct 24, 20243.42003.64003.30503.44003.44002,032,900
Oct 23, 20243.16003.50003.13003.41003.41001,642,100
Oct 22, 20243.24003.28803.08003.16003.1600936,600
Oct 21, 20243.02003.24902.98503.18003.18001,167,000
Oct 18, 20243.00003.10002.92003.01003.0100802,700
Oct 17, 20242.90003.10002.84002.97002.97001,015,000
Oct 16, 20242.69002.97002.65002.82002.82001,211,200
Oct 15, 20242.52002.70002.37202.64002.6400651,500
Oct 14, 20242.44002.66002.42002.53502.5350783,300
Oct 11, 20242.35002.52002.35002.43502.4350194,100
Oct 10, 20242.34002.40002.30002.37002.3700194,300
Oct 9, 20242.38002.44002.31002.34002.3400201,400
Oct 8, 20242.48002.54002.33502.37002.3700586,700
Oct 7, 20242.23002.49002.22502.44002.44001,038,200
Oct 4, 20242.22002.23002.18002.22002.2200247,500
Oct 3, 20242.23002.24002.16002.18002.1800358,700
Oct 2, 20242.20002.25002.18002.24002.2400313,000
Oct 1, 20242.24002.26002.17002.19002.1900237,900
Sep 30, 20242.25002.28502.18002.24002.2400197,400
Sep 27, 20242.23002.26502.19002.25002.2500297,600
Sep 26, 20242.25002.25002.14002.23002.2300323,000
Sep 25, 20242.29002.31002.20002.24002.2400352,700
Sep 24, 20242.38002.39002.20002.22002.2200735,000
Sep 23, 20242.38002.44002.32002.36002.3600383,300
Sep 20, 20242.46002.46502.34002.41002.4100440,800
Sep 19, 20242.55002.60002.40002.43002.4300331,700
Sep 18, 20242.54002.57002.42002.46002.4600534,300
Sep 17, 20242.40002.58002.39002.52002.5200851,300
Sep 16, 20242.31002.42002.25002.34002.3400503,100
Sep 13, 20242.21002.36002.21002.30002.3000321,200
Sep 12, 20242.23002.26902.17002.19502.1950111,900
Sep 11, 20242.15002.22002.12002.21002.2100178,200
Sep 10, 20242.10002.15002.06002.14002.1400290,900
Sep 9, 20242.09002.17002.09002.13002.1300202,100
Sep 6, 20242.16002.20002.06002.10002.1000389,400
Sep 5, 20242.17002.25002.12002.15002.1500410,300
Sep 4, 20242.20002.21002.15002.17002.1700328,800
Sep 3, 20242.35002.37002.20002.21002.2100250,100
Aug 30, 20242.35002.41002.32002.35002.3500155,200
Aug 29, 20242.21002.37002.21002.34002.3400399,500
Aug 28, 20242.26002.31002.21602.22002.2200136,900
Aug 27, 20242.25002.28002.20002.25002.2500113,600
Aug 26, 20242.26002.28502.17002.25002.2500307,400
Aug 23, 20242.31002.33002.23002.26502.2650320,800
Aug 22, 20242.28002.32102.26002.30002.3000279,400
Aug 21, 20242.25002.32002.22002.26002.2600167,700
Aug 20, 20242.30002.32002.21502.26002.2600287,100
Aug 19, 20242.25002.34302.16002.32002.3200411,800
Aug 16, 20242.22002.23002.12002.21002.2100335,300
Aug 15, 20242.20002.28002.18502.23002.2300216,400
Aug 14, 20242.23002.27902.10002.11002.1100322,000
Aug 13, 20242.36002.36002.22002.24002.2400205,100
Aug 12, 20242.25002.38002.22002.31002.3100430,000
Aug 9, 20242.32002.32002.20002.25002.2500339,300
Aug 8, 20242.20002.37002.18002.32502.3250262,400
Aug 7, 20242.28002.34002.21002.22002.2200271,900
Aug 6, 20242.24002.29002.18002.24002.2400271,700
Aug 5, 20242.10002.25002.10002.20002.2000417,000
Aug 2, 20242.21002.32002.15002.31002.3100550,000
Aug 1, 20242.40002.40002.22002.31002.3100410,300
Jul 31, 20242.44002.44002.23202.39002.3900348,700
Jul 30, 20242.46002.47002.29002.29002.2900916,100
Jul 29, 20242.56002.64002.40002.42002.4200627,000
Jul 26, 20242.75002.76002.52002.57002.5700473,000
Jul 25, 20242.58002.81002.50002.66002.66001,571,900
Jul 24, 20242.60002.65002.47002.48502.4850329,900
Jul 23, 20242.50002.66002.44002.63002.6300427,500
Jul 22, 20242.48002.63002.45002.49002.4900415,200
Jul 19, 20242.58002.65002.47002.58002.5800246,100
Jul 18, 20242.68002.74002.51002.57502.5750346,800
Jul 17, 20242.68002.78002.56002.67002.6700449,500
Jul 16, 20242.53002.72002.53002.68002.6800627,400
Jul 15, 20242.35002.66002.31002.51002.5100888,500
Jul 12, 20242.26002.35002.25002.35002.3500482,500
Jul 11, 20242.26002.30002.17002.25002.2500451,300
Jul 10, 20242.19002.22002.15002.20002.2000224,500
Jul 9, 20242.20002.22002.10002.17002.1700221,400
Jul 8, 20242.14002.23002.07002.20002.2000335,500
Jul 5, 20242.20002.23002.05002.11002.1100368,100
Jul 3, 20242.13002.35002.11002.18002.1800712,400
Jul 2, 20242.07002.15002.00002.13002.1300392,800
Jul 1, 20242.13002.16002.00002.05002.0500177,300
Jun 28, 20242.04002.15002.03002.15002.1500252,600
Jun 27, 20242.00002.08002.00002.06002.0600150,700
Jun 26, 20242.05002.08001.95002.07002.0700338,400
Jun 25, 20242.15002.19002.00002.09002.0900441,600
Jun 24, 20241.97002.10001.87002.08002.0800718,300
Jun 21, 20241.91002.04001.80001.80001.8000608,800
Jun 20, 20242.00002.00601.85001.89001.8900258,600
Jun 18, 20242.02002.12001.91001.94001.9400346,400
Jun 17, 20242.11002.18501.96002.03002.0300361,900
Jun 14, 20242.06002.20002.05002.12002.1200463,000
Jun 13, 20242.02002.10002.00002.05002.0500218,100
Jun 12, 20242.05002.10001.98002.02002.0200451,900
Jun 11, 20241.95002.05001.89001.95001.9500326,600
Jun 10, 20241.88002.03001.85001.94001.9400557,500
Jun 7, 20241.85001.91001.84001.89001.8900146,100
Jun 6, 20241.91001.92001.86001.89001.8900230,900
Jun 5, 20241.89001.94001.84101.91001.9100229,500
Jun 4, 20241.85001.91001.84001.87001.870086,500
Jun 3, 20241.91001.95001.82001.85001.8500155,200
May 31, 20241.89001.92501.84001.90001.9000156,500
May 30, 20241.81001.92001.80801.89001.8900139,500
May 29, 20241.83001.85001.75001.83001.8300161,200
May 28, 20241.90001.90001.75001.79001.7900291,500
May 24, 20241.84001.90001.81001.84001.8400219,000
May 23, 20241.88001.91401.80001.84001.8400274,300
May 22, 20242.00002.00001.85001.85001.8500407,300
May 21, 20242.09002.11001.89001.99001.99001,139,500
May 20, 20241.89002.12001.89002.03002.0300812,800
May 17, 20241.78001.94001.74001.88001.8800493,600
May 16, 20241.65001.82001.60001.78001.7800988,500
May 15, 20241.58001.64001.55001.63001.6300260,900
May 14, 20241.59001.60001.54001.56001.5600311,800
May 13, 20241.55001.57001.50001.54001.5400297,800
May 10, 20241.57001.61001.47001.50001.5000945,700
May 9, 20241.61001.65001.56001.56001.5600338,000
May 8, 20241.70001.70001.62001.62001.6200242,200
May 7, 20241.63001.75001.63001.69001.6900262,600
May 6, 20241.58001.68001.58001.63001.6300277,600
May 3, 20241.48001.69701.47001.58001.5800619,400
May 2, 20241.41001.51001.39001.48001.4800325,100
May 1, 20241.38001.44001.38001.40001.4000174,200
Apr 30, 20241.42001.46501.39001.39001.3900177,200
Apr 29, 20241.44001.53001.42001.43501.4350341,100
Apr 26, 20241.42001.46001.39001.43001.4300541,800
Apr 25, 20241.50001.50001.41001.42001.4200166,000
Apr 24, 20241.43001.48001.42001.44001.4400184,900
Apr 23, 20241.43001.52001.42001.43501.4350352,000
Apr 22, 20241.50001.54001.41001.45001.4500459,500
Apr 19, 20241.62001.68001.45001.46001.4600755,000
Apr 18, 20241.68001.72201.59001.60001.6000469,500
Apr 17, 20241.69001.72001.65001.67001.6700267,800
Apr 16, 20241.77001.77001.66001.69001.6900506,900
Apr 15, 20241.76001.76001.68001.72001.7200469,500
Apr 12, 20241.86001.86001.75001.78001.7800274,700
Apr 11, 20241.78001.86001.76001.83001.8300300,300
Apr 10, 20241.80001.83001.76001.78001.7800356,600
Apr 9, 20241.87001.88001.78001.83001.8300250,200

Related Tickers

FBIO Fortress Biotech, Inc.
1.4600
+2.08%
 
MBIO Mustang Bio, Inc.
1.3309
+4.80%
 
TGTX TG Therapeutics, Inc.
36.26
+2.06%
 
GLMD Galmed Pharmaceuticals Ltd.
1.4700
+13.18%
 
ABEO Abeona Therapeutics Inc.
4.3550
+0.81%
 
CHRS Coherus BioSciences, Inc.
0.8447
+9.60%
 
MIST Milestone Pharmaceuticals Inc.
0.7094
+8.65%
 
ITRM Iterum Therapeutics plc
1.1400
+2.71%
 
MREO Mereo BioPharma Group plc
1.8550
+5.41%
 
CLRB Cellectar Biosciences, Inc.
0.2641
+9.77%