Checkmate Pharmaceuticals Inc. Common Stockのデータ

Checkmate Pharmaceuticals Inc. Common Stockの基本情報

名前 Checkmate Pharmaceuticals Inc. Common Stock
ティッカー CMPI
国 United States
上場年 2020.0
セクター Health Care

Checkmate Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.0 13.9 14.03 14.81 19100.0 14.81
2021-02-12 14.39 13.94 14.04 14.03 15000.0 14.03
2021-02-11 14.15 13.83 13.9 14.13 12000.0 14.13
2021-02-10 14.55 13.96 14.55 14.01 23600.0 14.01
2021-02-09 14.81 14.0 14.44 14.77 42500.0 14.77
2021-02-08 14.57 14.12 14.37 14.4 24800.0 14.4
2021-02-05 14.81 13.67 14.08 14.18 39800.0 14.18
2021-02-04 14.71 13.85 14.62 14.08 38600.0 14.08
2021-02-03 15.15 13.81 15.1 14.33 37200.0 14.33
2021-02-02 16.0 15.1 16.0 15.5 15700.0 15.5
2021-02-01 16.5 15.26 15.62 16.1 24600.0 16.1
2021-01-29 16.02 14.24 14.74 15.65 48300.0 15.65
2021-01-28 14.28 12.66 14.24 14.24 24500.0 14.24
2021-01-27 15.66 12.76 15.66 14.45 38600.0 14.45
2021-01-26 17.0 15.57 16.95 16.27 19500.0 16.27
2021-01-25 17.85 14.9 15.0 16.5 23500.0 16.5
2021-01-22 15.62 13.88 14.06 14.9 39800.0 14.9
2021-01-21 14.85 13.72 14.66 14.01 10800.0 14.01
2021-01-20 14.73 13.32 13.49 14.3 25000.0 14.3
2021-01-19 13.48 12.5 12.9 13.22 17200.0 13.22
2021-01-15 13.9 13.15 13.8 13.24 22800.0 13.24
2021-01-14 14.0 13.66 13.78 13.68 10600.0 13.68
2021-01-13 14.13 13.18 14.0 13.64 20600.0 13.64
2021-01-12 14.8 14.0 14.7 14.12 14600.0 14.12
2021-01-11 15.49 14.08 14.66 14.51 7800.0 14.51
2021-01-08 15.48 14.87 15.02 15.06 3100.0 15.06
2021-01-07 16.15 14.98 15.5 15.2 23900.0 15.2
2021-01-06 16.25 14.83 15.9 15.51 51000.0 15.51
2021-01-05 16.25 14.73 14.73 15.87 21500.0 15.87
2021-01-04 15.27 14.53 14.77 14.84 15400.0 14.84
2020-12-31 15.45 14.47 14.65 14.59 14400.0 14.59
2020-12-30 15.65 14.25 14.53 15.05 32900.0 15.05
2020-12-29 14.59 14.06 14.59 14.32 5900.0 14.32
2020-12-28 15.0 14.15 14.6 14.57 22100.0 14.57
2020-12-24 15.2 14.3 15.2 14.61 11000.0 14.61
2020-12-23 15.36 14.51 14.98 14.74 43100.0 14.74
2020-12-22 19.17 14.25 15.41 14.99 101300.0 14.99
2020-12-21 23.1 15.09 16.01 15.41 104700.0 15.41
2020-12-18 17.79 14.97 14.97 16.5 73800.0 16.5
2020-12-17 15.66 14.11 14.37 14.61 25100.0 14.61
2020-12-16 15.9 14.31 15.05 14.62 27400.0 14.62
2020-12-15 16.39 14.12 15.52 15.0 18700.0 15.0
2020-12-14 17.77 15.35 17.77 15.35 11800.0 15.35
2020-12-11 19.94 16.53 17.87 16.81 39900.0 16.81
2020-12-10 19.35 16.53 17.01 17.62 55500.0 17.62
2020-12-09 17.75 16.19 16.19 17.11 22100.0 17.11
2020-12-08 15.9 14.35 14.41 15.9 15700.0 15.9
2020-12-07 14.18 12.77 12.92 14.06 12500.0 14.06
2020-12-04 13.56 12.51 12.51 13.0 6800.0 13.0
2020-12-03 13.0 12.5 12.6 12.75 8200.0 12.75
2020-12-02 12.94 12.5 12.51 12.66 12500.0 12.66
2020-12-01 13.27 12.34 12.38 12.69 17300.0 12.69
2020-11-30 12.35 11.55 11.55 12.13 6900.0 12.13
2020-11-27 11.83 10.81 11.83 11.59 11300.0 11.59
2020-11-25 11.78 10.65 11.01 11.75 11200.0 11.75
2020-11-24 11.51 10.76 10.98 11.0 13100.0 11.0
2020-11-23 11.39 10.96 11.1 10.96 5600.0 10.96
2020-11-20 11.35 10.53 10.88 11.12 12600.0 11.12
2020-11-19 11.51 10.83 10.83 11.26 8400.0 11.26
2020-11-18 11.52 11.01 11.28 11.01 7900.0 11.01
2020-11-17 11.94 10.06 10.82 11.03 10600.0 11.03
2020-11-16 11.18 10.87 11.06 10.89 9100.0 10.89
2020-11-13 11.46 10.66 11.16 10.7 18200.0 10.7
2020-11-12 11.3 10.67 11.26 10.71 7700.0 10.71
2020-11-11 11.44 10.65 10.65 11.36 14000.0 11.36
2020-11-10 12.53 10.57 12.36 10.95 19600.0 10.95
2020-11-09 13.48 11.47 11.85 12.48 20800.0 12.48
2020-11-06 11.35 10.61 11.35 10.73 23600.0 10.73
2020-11-05 11.06 10.5 10.52 10.89 10400.0 10.89
2020-11-04 12.18 10.35 12.02 10.57 28100.0 10.57
2020-11-03 12.61 11.82 11.98 12.38 10000.0 12.38
2020-11-02 11.99 11.49 11.49 11.66 5800.0 11.66
2020-10-30 12.47 11.26 12.26 11.49 19200.0 11.49
2020-10-29 12.64 11.64 12.06 12.49 26700.0 12.49
2020-10-28 12.15 11.75 11.9 12.1 10100.0 12.1
2020-10-27 12.45 11.65 11.65 12.15 4000.0 12.15
2020-10-26 11.87 11.74 11.87 11.85 12400.0 11.85
2020-10-23 12.15 11.66 11.66 11.74 11900.0 11.74
2020-10-22 12.09 11.03 11.13 11.67 26000.0 11.67
2020-10-21 12.05 11.01 11.5 11.67 32000.0 11.67
2020-10-20 11.98 11.15 11.39 11.92 11700.0 11.92
2020-10-19 12.07 11.32 11.98 11.5 9500.0 11.5
2020-10-16 12.48 11.6 11.6 11.94 20500.0 11.94
2020-10-15 12.2 11.27 12.2 11.58 38000.0 11.58
2020-10-14 12.75 12.05 12.75 12.13 12200.0 12.13
2020-10-13 12.96 11.18 12.05 12.85 33900.0 12.85
2020-10-12 12.44 12.01 12.37 12.36 6300.0 12.36
2020-10-09 11.83 10.66 11.56 11.77 9200.0 11.77
2020-10-08 12.48 11.45 12.48 11.57 7200.0 11.57
2020-10-07 12.89 12.02 12.6 12.31 15900.0 12.31
2020-10-06 12.93 12.0 12.0 12.36 54000.0 12.36
2020-10-05 12.25 11.65 12.16 12.18 35800.0 12.18
2020-10-02 12.0 10.86 11.37 11.79 14000.0 11.79
2020-10-01 11.85 11.47 11.52 11.75 14700.0 11.75
2020-09-30 11.54 10.56 10.56 11.51 22800.0 11.51
2020-09-29 10.92 10.36 10.62 10.59 66400.0 10.59
2020-09-28 11.0 9.91 10.0 10.57 42100.0 10.57
2020-09-25 10.16 9.4 9.5 9.74 45400.0 9.74
2020-09-24 10.96 9.3 9.88 10.12 32600.0 10.12
2020-09-23 9.98 9.3 9.81 9.55 49900.0 9.55
2020-09-22 10.29 8.92 8.92 9.84 76400.0 9.84
2020-09-21 10.97 8.61 10.44 8.71 56700.0 8.71
2020-09-18 11.95 10.48 11.46 10.67 579800.0 10.67
2020-09-17 11.89 11.45 11.51 11.45 55500.0 11.45
2020-09-16 11.88 11.45 11.51 11.5 90000.0 11.5
2020-09-15 12.2 11.42 11.67 11.54 73800.0 11.54
2020-09-14 12.92 11.5 11.56 11.53 86700.0 11.53
2020-09-11 12.0 11.39 11.5 11.5 83900.0 11.5
2020-09-10 12.25 11.14 11.8 11.69 69800.0 11.69
2020-09-09 13.0 10.95 10.95 11.51 63400.0 11.51
2020-09-08 13.99 10.66 12.91 10.71 61700.0 10.71
2020-09-04 15.0 12.04 15.0 12.31 112200.0 12.31
2020-09-03 15.15 14.58 14.87 14.8 83700.0 14.8
2020-09-02 15.1 13.8 15.03 14.74 42300.0 14.74
2020-09-01 15.88 14.69 15.85 15.0 119300.0 15.0
2020-08-31 16.49 15.31 15.31 15.58 90000.0 15.58
2020-08-28 15.5 14.93 15.5 15.28 55500.0 15.28
2020-08-27 15.6 15.13 15.49 15.5 32100.0 15.5
2020-08-26 15.84 14.73 14.91 15.5 26800.0 15.5
2020-08-25 15.75 14.61 15.51 14.91 63100.0 14.91
2020-08-24 15.5 14.99 14.99 15.5 36400.0 15.5
2020-08-21 15.95 13.68 14.76 15.1 69000.0 15.1
2020-08-20 15.16 13.6 14.27 14.95 44500.0 14.95
2020-08-19 15.45 14.17 15.05 14.5 64300.0 14.5
2020-08-18 15.39 13.42 13.68 15.05 131200.0 15.05
2020-08-17 14.15 13.42 13.58 13.94 145900.0 13.94
2020-08-14 14.25 13.36 13.5 13.89 138200.0 13.89
2020-08-13 14.25 13.25 13.5 13.5 92000.0 13.5
2020-08-12 13.89 13.0 13.5 13.75 107800.0 13.75
2020-08-11 13.99 13.08 13.95 13.5 111200.0 13.5
2020-08-10 14.89 13.04 14.89 13.06 238700.0 13.06
2020-08-07 15.35 13.13 15.0 14.0 1540800.0 14.0