XNAS
Datos históricos de Compass Therapeutics, Inc.
Compass Therapeutics, Inc. · CMPX
$1.02
▼ -0.00 (-0.18%)
Última operación · 10/10/2026, 17:18:42 UTC
- Variación en el periodo
- −76.58%
- Máximo
- US$6.88
- 3 de febrero de 2026
- Mínimo
- US$0.83
- 2 de octubre de 2026
- Volumen medio diario
- 4.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.99 | 1.05 | 0.98 | 0.99 | +0.98% | 3.67 M |
| 8 oct 2026 | 1.01 | 1.01 | 0.96 | 0.98 | −3.59% | 7.04 M |
| 7 oct 2026 | 0.98 | 1.06 | 0.97 | 1.02 | +2.19% | 2.79 M |
| 6 oct 2026 | 0.99 | 1.02 | 0.94 | 1.00 | +3.90% | 7.29 M |
| 5 oct 2026 | 0.91 | 1.00 | 0.89 | 0.96 | +12.13% | 15.83 M |
| 2 oct 2026 | 0.94 | 0.98 | 0.83 | 0.86 | −4.93% | 20.75 M |
| 1 oct 2026 | 1.03 | 1.06 | 0.90 | 0.90 | −13.36% | 10.07 M |
| 30 sep 2026 | 1.10 | 1.10 | 1.02 | 1.04 | −5.45% | 5.66 M |
| 29 sep 2026 | 1.13 | 1.15 | 1.09 | 1.10 | −0.90% | 3.5 M |
| 28 sep 2026 | 1.15 | 1.15 | 1.10 | 1.11 | −1.77% | 3.7 M |
| 25 sep 2026 | 1.17 | 1.20 | 1.12 | 1.13 | −0.44% | 3.53 M |
| 24 sep 2026 | 1.17 | 1.17 | 1.10 | 1.14 | −2.99% | 4.54 M |
| 23 sep 2026 | 1.22 | 1.23 | 1.13 | 1.17 | −5.65% | 7.69 M |
| 22 sep 2026 | 1.25 | 1.44 | 1.15 | 1.24 | −31.87% | 27.2 M |
| 21 sep 2026 | 1.88 | 1.88 | 1.80 | 1.82 | −4.21% | 2.99 M |
| 18 sep 2026 | 1.86 | 1.90 | 1.81 | 1.90 | +2.70% | 8.21 M |
| 17 sep 2026 | 1.88 | 1.94 | 1.84 | 1.85 | +1.09% | 2.52 M |
| 16 sep 2026 | 1.87 | 1.90 | 1.80 | 1.83 | −1.08% | 2.24 M |
| 15 sep 2026 | 1.98 | 1.98 | 1.85 | 1.85 | −5.61% | 2.44 M |
| 14 sep 2026 | 2.03 | 2.04 | 1.96 | 1.96 | −2.00% | 2.28 M |
| 11 sep 2026 | 2.08 | 2.09 | 1.96 | 2.00 | −2.44% | 4.83 M |
| 10 sep 2026 | 2.17 | 2.17 | 2.04 | 2.05 | −5.96% | 2.54 M |
| 9 sep 2026 | 2.22 | 2.25 | 2.17 | 2.18 | −1.36% | 2.61 M |
| 8 sep 2026 | 2.32 | 2.33 | 2.20 | 2.21 | −7.14% | 2.43 M |
| 4 sep 2026 | 2.34 | 2.45 | 2.33 | 2.38 | +0.42% | 2.55 M |
| 3 sep 2026 | 2.44 | 2.44 | 2.35 | 2.37 | −2.47% | 2.56 M |
| 2 sep 2026 | 2.31 | 2.46 | 2.31 | 2.43 | +5.19% | 2.54 M |
| 1 sep 2026 | 2.37 | 2.40 | 2.29 | 2.31 | −3.35% | 1.51 M |
| 31 ago 2026 | 2.40 | 2.40 | 2.31 | 2.39 | −0.42% | 3.52 M |
| 28 ago 2026 | 2.51 | 2.51 | 2.40 | 2.40 | −4.76% | 2.57 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.