Compass Therapeutics, Inc. (CMPX)

CMPX
🏛️ 미국 →
3.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 3.49 3.77 3.43 3.74 1.5M
2025-09-25 3.46 3.59 3.41 3.50 1.1M
2025-09-24 3.41 3.53 3.38 3.50 1.1M
2025-09-23 3.50 3.61 3.37 3.38 1.5M
2025-09-22 3.39 3.50 3.28 3.49 1.9M
2025-09-19 3.80 3.81 3.38 3.39 6.7M
2025-09-18 3.51 3.71 3.51 3.68 0.7M
2025-09-17 3.60 3.68 3.48 3.51 0.8M
2025-09-16 3.67 3.77 3.60 3.61 0.8M
2025-09-15 3.63 3.72 3.44 3.69 1.3M
2025-09-12 3.50 3.62 3.44 3.57 0.6M
2025-09-11 3.52 3.70 3.37 3.53 2.0M
2025-09-10 3.47 3.61 3.45 3.52 1.7M
2025-09-09 3.45 3.51 3.37 3.48 0.5M
2025-09-08 3.42 3.55 3.40 3.44 0.9M
2025-09-05 3.40 3.52 3.37 3.44 0.4M
2025-09-04 3.39 3.45 3.29 3.37 0.4M
2025-09-03 3.43 3.48 3.37 3.37 0.3M
2025-09-02 3.45 3.52 3.38 3.43 1.3M
2025-08-29 3.49 3.50 3.29 3.49 0.7M
2025-08-28 3.31 3.62 3.29 3.49 1.4M
2025-08-27 3.14 3.31 3.08 3.28 0.8M
2025-08-26 3.05 3.17 3.03 3.15 0.6M
2025-08-25 3.01 3.07 2.96 3.02 0.9M
2025-08-22 2.79 3.05 2.79 3.02 1.4M
2025-08-21 2.82 2.85 2.72 2.80 0.8M
2025-08-20 2.77 2.85 2.67 2.78 0.6M
2025-08-19 2.84 2.85 2.66 2.72 2.1M
2025-08-18 2.97 3.02 2.79 2.87 1.0M
2025-08-15 2.98 3.05 2.86 2.97 1.7M
2025-08-14 3.03 3.06 2.90 2.95 2.0M
2025-08-13 3.11 3.31 3.01 3.10 7.4M
2025-08-12 3.46 3.47 3.04 3.17 2.0M
2025-08-11 2.72 3.38 2.66 3.34 1.9M
2025-08-08 2.79 2.81 2.67 2.70 0.6M
2025-08-07 2.92 2.92 2.74 2.78 0.4M
2025-08-06 2.94 2.94 2.75 2.91 0.8M
2025-08-05 2.88 3.03 2.82 2.93 1.4M
2025-08-04 2.97 3.02 2.83 2.85 0.8M
2025-08-01 2.90 2.97 2.80 2.95 0.8M
2025-07-31 3.03 3.12 2.96 2.97 0.7M
2025-07-30 3.25 3.35 3.02 3.05 0.9M
2025-07-29 3.23 3.25 3.13 3.17 0.6M
2025-07-28 3.19 3.26 3.16 3.20 0.3M
2025-07-25 3.18 3.21 3.11 3.18 0.6M
2025-07-24 3.35 3.37 3.13 3.16 0.8M
2025-07-23 3.13 3.45 3.08 3.33 1.2M
2025-07-22 3.09 3.13 2.96 3.07 0.5M
2025-07-21 2.99 3.14 2.99 3.07 0.6M
2025-07-18 3.20 3.22 2.97 3.00 0.7M
2025-07-17 3.15 3.27 3.10 3.15 1.2M
2025-07-16 3.02 3.18 2.97 3.13 0.7M
2025-07-15 2.97 3.08 2.86 2.98 1.1M
2025-07-14 2.66 3.00 2.66 2.92 0.9M
2025-07-11 2.82 2.84 2.64 2.70 1.0M
2025-07-10 2.75 2.89 2.74 2.85 0.9M
2025-07-09 2.64 2.78 2.64 2.74 0.6M
2025-07-08 2.65 2.70 2.62 2.65 0.3M
2025-07-07 2.78 2.80 2.63 2.64 0.5M
2025-07-03 2.65 2.87 2.61 2.78 0.8M
2025-07-02 2.55 2.80 2.55 2.62 0.8M
2025-07-01 2.67 2.67 2.50 2.58 0.6M
2025-06-30 2.58 2.68 2.55 2.60 0.4M
2025-06-27 2.61 2.71 2.52 2.56 3.0M
2025-06-26 2.68 2.69 2.53 2.60 0.7M
2025-06-25 2.62 2.76 2.59 2.69 0.8M
2025-06-24 2.58 2.65 2.50 2.62 0.5M
2025-06-23 2.37 2.57 2.32 2.54 0.7M
2025-06-20 2.44 2.44 2.29 2.40 1.3M
2025-06-18 2.18 2.44 2.18 2.38 0.8M
2025-06-17 2.38 2.47 2.17 2.19 0.8M
2025-06-16 2.48 2.49 2.36 2.37 0.6M
2025-06-13 2.39 2.43 2.28 2.41 0.7M
2025-06-12 2.41 2.51 2.36 2.41 0.4M
2025-06-11 2.54 2.55 2.42 2.43 0.5M
2025-06-10 2.59 2.64 2.50 2.51 1.0M
2025-06-09 2.54 2.74 2.49 2.57 1.4M
2025-06-06 2.42 2.55 2.40 2.50 2.0M
2025-06-05 2.18 2.36 2.12 2.36 0.8M
2025-06-04 2.24 2.26 2.16 2.17 1.4M
2025-06-03 2.15 2.25 2.12 2.14 0.7M
2025-06-02 2.10 2.26 2.08 2.15 0.8M
2025-05-30 2.10 2.17 2.06 2.10 0.4M
2025-05-29 2.10 2.17 2.09 2.12 0.5M
2025-05-28 2.11 2.23 2.09 2.10 0.5M
2025-05-27 2.14 2.17 2.07 2.11 0.7M
2025-05-23 2.05 2.12 2.04 2.09 0.5M
2025-05-22 2.03 2.14 2.02 2.10 0.3M
2025-05-21 2.10 2.13 2.03 2.06 0.4M
2025-05-20 2.13 2.22 2.09 2.10 0.5M
2025-05-19 2.06 2.21 2.06 2.11 0.6M
2025-05-16 2.04 2.13 2.00 2.10 1.1M
2025-05-15 1.99 2.08 1.95 2.02 0.7M
2025-05-14 2.00 2.01 1.95 2.00 1.3M
2025-05-13 2.00 2.08 1.84 2.00 1.1M
2025-05-12 1.84 2.02 1.84 2.01 1.2M
2025-05-09 1.81 1.83 1.67 1.82 1.6M
2025-05-08 1.68 1.81 1.67 1.78 0.6M
2025-05-07 1.70 1.79 1.67 1.76 1.5M
2025-05-06 1.81 1.85 1.67 1.69 0.8M
2025-05-05 1.87 1.95 1.84 1.86 1.1M
2025-05-02 1.85 1.94 1.84 1.89 0.7M
2025-05-01 1.87 1.90 1.79 1.82 0.5M
2025-04-30 1.81 1.90 1.80 1.86 0.5M
2025-04-29 1.89 1.93 1.83 1.84 0.8M
2025-04-28 1.94 1.97 1.86 1.90 0.6M
2025-04-25 2.11 2.15 1.91 1.94 0.9M
2025-04-24 2.08 2.16 1.97 2.12 0.9M
2025-04-23 2.11 2.19 2.05 2.07 1.0M
2025-04-22 1.80 1.99 1.80 1.98 0.6M
2025-04-21 1.72 1.83 1.68 1.78 0.8M
2025-04-17 1.69 1.78 1.68 1.75 0.7M
2025-04-16 1.67 1.72 1.60 1.70 0.6M
2025-04-15 1.67 1.78 1.64 1.70 0.6M
2025-04-14 1.69 1.75 1.61 1.72 0.6M
2025-04-11 1.63 1.70 1.61 1.70 0.7M
2025-04-10 1.67 1.72 1.60 1.65 0.8M
2025-04-09 1.61 1.90 1.52 1.75 9.5M
2025-04-08 1.67 1.73 1.53 1.59 1.1M
2025-04-07 1.42 1.63 1.40 1.57 1.4M
2025-04-04 1.62 1.63 1.42 1.46 1.7M
2025-04-03 1.54 1.70 1.53 1.61 1.9M
2025-04-02 2.35 2.44 1.67 1.69 5.7M
2025-04-01 1.87 2.26 1.33 2.24 22.4M
2025-03-31 1.93 1.99 1.85 1.90 1.9M
2025-03-28 2.15 2.17 1.97 1.99 0.7M
2025-03-27 2.02 2.15 1.99 2.10 1.2M
2025-03-26 2.16 2.16 2.03 2.04 0.9M
2025-03-25 2.36 2.40 2.13 2.17 0.9M
2025-03-24 2.36 2.41 2.30 2.37 0.8M
2025-03-21 2.21 2.34 2.21 2.31 1.0M
2025-03-20 2.24 2.31 2.20 2.24 0.6M
2025-03-19 2.30 2.30 2.18 2.26 0.7M
2025-03-18 2.33 2.38 2.25 2.31 0.8M
2025-03-17 2.52 2.61 2.34 2.35 1.4M
2025-03-14 2.56 2.67 2.45 2.46 1.4M
2025-03-13 2.55 2.56 2.46 2.47 0.5M
2025-03-12 2.60 2.67 2.50 2.51 1.2M
2025-03-11 2.46 2.59 2.36 2.53 0.9M
2025-03-10 2.60 2.62 2.30 2.37 0.6M
2025-03-07 2.61 2.79 2.60 2.69 0.6M
2025-03-06 2.70 2.74 2.60 2.62 0.5M
2025-03-05 2.83 2.98 2.68 2.77 0.7M
2025-03-04 2.67 2.80 2.64 2.78 0.6M
2025-03-03 2.90 3.02 2.60 2.73 1.1M
2025-02-28 2.99 3.08 2.86 2.90 0.7M
2025-02-27 3.00 3.08 2.91 2.92 0.7M
2025-02-26 2.95 3.11 2.95 2.97 0.5M
2025-02-25 3.10 3.19 2.85 2.97 0.8M
2025-02-24 3.02 3.33 3.02 3.11 1.1M
2025-02-21 3.10 3.20 2.85 2.92 1.1M
2025-02-20 3.34 3.37 3.06 3.08 1.1M
2025-02-19 3.27 3.46 3.25 3.38 1.1M
2025-02-18 3.50 3.59 3.14 3.17 1.3M
2025-02-14 3.51 3.66 3.37 3.38 0.6M
2025-02-13 3.72 3.85 3.37 3.45 1.3M
2025-02-12 3.66 3.77 3.48 3.75 0.9M
2025-02-11 3.91 4.08 3.59 3.65 1.6M
2025-02-10 3.59 4.07 3.57 3.90 1.7M
2025-02-07 3.62 3.64 3.47 3.50 1.1M
2025-02-06 3.49 3.65 3.28 3.50 1.6M
2025-02-05 3.17 3.42 3.01 3.38 1.1M
2025-02-04 3.08 3.14 2.97 3.12 0.6M
2025-02-03 3.11 3.17 3.00 3.08 0.9M
2025-01-31 3.05 3.29 3.04 3.22 1.1M
2025-01-30 3.10 3.14 2.87 3.02 0.8M
2025-01-29 3.20 3.63 3.08 3.11 2.2M
2025-01-28 2.91 3.40 2.87 3.22 4.1M
2025-01-27 2.55 2.90 2.53 2.82 1.6M
2025-01-24 3.08 3.12 2.53 2.65 1.8M
2025-01-23 2.60 3.13 2.60 3.10 3.0M
2025-01-22 2.60 2.69 2.57 2.58 0.8M
2025-01-21 2.68 2.73 2.59 2.61 0.8M
2025-01-17 2.49 2.64 2.34 2.60 1.4M
2025-01-16 2.50 2.70 2.42 2.50 2.4M
2025-01-15 2.04 2.47 2.02 2.47 2.5M
2025-01-14 1.98 2.15 1.86 2.00 2.5M
2025-01-13 1.79 2.10 1.75 1.95 2.7M
2025-01-10 1.91 2.02 1.75 1.77 2.6M
2025-01-08 1.60 2.68 1.52 1.86 24.2M
2025-01-07 1.58 1.60 1.43 1.43 0.3M
2025-01-06 1.54 1.61 1.53 1.58 0.7M
2025-01-03 1.44 1.69 1.44 1.56 0.7M
2025-01-02 1.50 1.52 1.40 1.40 0.4M