Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Checkmate Pharmaceuticals Inc (NQ: CMPI )

10.50 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2022 10.50 0 +0.02(+0.19%)
May 26, 2022 10.50 10.50 10.48 10.48 126,807 -0.01(-0.10%)
May 25, 2022 10.49 10.50 10.48 10.49 180,445 +0.00(+0.00%)
May 24, 2022 10.47 10.49 10.47 10.49 182,024 +0.00(+0.00%)
May 23, 2022 10.49 10.50 10.46 10.49 116,447 +0.03(+0.29%)
May 20, 2022 10.47 10.49 10.46 10.46 67,678 -0.01(-0.10%)
May 19, 2022 10.43 10.48 10.43 10.47 62,768 +0.02(+0.19%)
May 18, 2022 10.45 10.47 10.44 10.45 507,347 -0.02(-0.19%)
May 17, 2022 10.46 10.47 10.44 10.47 209,595 +0.01(+0.10%)
May 16, 2022 10.45 10.46 10.44 10.46 274,927 +0.02(+0.19%)
May 13, 2022 10.43 10.46 10.43 10.44 76,004 +0.01(+0.10%)
May 12, 2022 10.40 10.44 10.37 10.43 704,618 +0.06(+0.58%)
May 11, 2022 10.39 10.45 10.34 10.37 302,322 -0.02(-0.19%)
May 10, 2022 10.37 10.39 10.37 10.39 136,551 +0.01(+0.10%)
May 09, 2022 10.37 10.39 10.37 10.38 122,226 +0.00(+0.00%)
May 06, 2022 10.37 10.38 10.36 10.38 359,501 +0.01(+0.10%)
May 05, 2022 10.36 10.37 10.36 10.37 233,821 +0.00(+0.00%)
May 04, 2022 10.39 10.39 10.35 10.37 326,287 -0.02(-0.19%)
May 03, 2022 10.39 10.39 10.37 10.39 540,935 +0.00(+0.00%)
May 02, 2022 10.38 10.45 10.35 10.39 1,069,181 +0.01(+0.10%)
Apr 29, 2022 10.39 10.45 10.37 10.38 380,663 -0.01(-0.10%)
Apr 28, 2022 10.38 10.40 10.37 10.39 333,433 +0.00(+0.00%)
Apr 27, 2022 10.39 10.48 10.37 10.39 151,654 +0.00(+0.00%)
Apr 26, 2022 10.39 10.45 10.35 10.39 271,706 +0.01(+0.10%)
Apr 25, 2022 10.38 10.45 10.38 10.38 197,797 -0.01(-0.10%)
Apr 22, 2022 10.39 10.41 10.38 10.39 223,181 +0.00(+0.00%)
Apr 21, 2022 10.39 10.43 10.38 10.39 241,554 +0.00(+0.00%)
Apr 20, 2022 10.40 10.41 10.37 10.39 1,328,543 +0.04(+0.39%)
Apr 19, 2022 10.39 10.45 10.34 10.35 4,571,897 +7.94(+329.46%)
Apr 18, 2022 2.500 2.560 2.410 2.410 10,163 -0.13(-5.12%)
Apr 14, 2022 2.690 2.690 2.520 2.540 4,234 -0.12(-4.51%)
Apr 13, 2022 2.570 2.760 2.570 2.660 3,808 -0.01(-0.37%)
Apr 12, 2022 2.990 2.990 2.660 2.670 6,746 -0.13(-4.64%)
Apr 11, 2022 2.900 2.930 2.800 2.800 12,538 -0.11(-3.78%)
Apr 08, 2022 2.820 2.910 2.820 2.910 3,412 +0.05(+1.75%)
Apr 07, 2022 2.960 3.000 2.860 2.860 8,485 -0.11(-3.70%)
Apr 06, 2022 2.970 2.990 2.860 2.970 8,995 -0.03(-1.00%)
Apr 05, 2022 3.030 3.050 2.980 3.000 8,647 -0.05(-1.64%)
Apr 04, 2022 3.150 3.150 3.025 3.050 8,092 -0.05(-1.61%)
Apr 01, 2022 3.150 3.150 3.050 3.100 8,205 -0.09(-2.82%)
Mar 31, 2022 3.250 3.250 3.190 3.190 2,896 -0.03(-0.93%)
Mar 30, 2022 3.170 3.250 3.150 3.220 10,192 +0.01(+0.31%)
Mar 29, 2022 3.330 3.330 3.071 3.210 11,168 -0.04(-1.23%)
Mar 28, 2022 3.170 3.310 3.170 3.250 17,679 +0.15(+4.84%)
Mar 25, 2022 3.150 3.160 3.080 3.100 3,502 -0.05(-1.59%)
Mar 24, 2022 3.220 3.239 3.150 3.150 3,862 -0.03(-0.94%)
Mar 23, 2022 3.320 3.320 3.180 3.180 5,654 +0.00(+0.00%)
Mar 22, 2022 3.180 3.210 3.140 3.180 6,649 +0.06(+1.92%)
Mar 21, 2022 3.370 3.370 3.120 3.120 6,061 -0.03(-0.95%)
Mar 18, 2022 3.070 3.250 3.060 3.150 20,395 +0.08(+2.61%)
Mar 17, 2022 3.180 3.180 2.960 3.070 27,700 -0.09(-2.85%)
Mar 16, 2022 3.230 3.390 3.000 3.160 31,026 -0.12(-3.66%)
Mar 15, 2022 3.320 3.320 3.130 3.280 1,999 +0.17(+5.47%)
Mar 14, 2022 3.360 3.390 3.110 3.110 2,234 -0.23(-6.89%)
Mar 11, 2022 3.420 3.430 3.170 3.340 5,887 -0.07(-2.05%)
Mar 10, 2022 3.280 3.430 3.280 3.410 5,171 +0.00(+0.00%)
Mar 09, 2022 3.410 3.420 3.300 3.410 7,698 +0.21(+6.56%)
Mar 08, 2022 3.200 3.300 3.200 3.200 11,172 -0.10(-3.03%)
Mar 07, 2022 3.120 3.340 3.110 3.300 4,352 +0.03(+0.92%)
Mar 04, 2022 3.100 3.280 3.100 3.270 3,539 +0.08(+2.51%)
Mar 03, 2022 3.220 3.220 3.100 3.190 5,432 +0.03(+0.95%)
Mar 02, 2022 3.210 3.210 2.970 3.160 20,044 +0.17(+5.69%)
Mar 01, 2022 2.950 3.172 2.950 2.990 8,259 +0.04(+1.36%)
Feb 28, 2022 2.780 3.055 2.780 2.950 4,054 +0.10(+3.51%)
Feb 25, 2022 2.850 2.960 2.820 2.850 1,880 -0.09(-3.06%)
Feb 24, 2022 2.700 2.940 2.640 2.940 19,344 +0.03(+1.03%)
Feb 23, 2022 3.170 3.170 2.850 2.910 8,938 -0.26(-8.20%)
Feb 22, 2022 3.010 3.250 3.010 3.170 4,348 -0.07(-2.16%)
Feb 18, 2022 3.240 0 -0.11(-3.28%)
Feb 17, 2022 3.350 3.359 3.250 3.350 4,917 -0.06(-1.76%)
Feb 16, 2022 3.490 3.490 3.311 3.410 12,652 -0.03(-0.87%)
Feb 15, 2022 3.490 3.490 3.370 3.440 12,319 +0.13(+3.93%)
Feb 14, 2022 3.310 3.450 3.210 3.310 9,244 -0.05(-1.49%)
Feb 11, 2022 3.270 3.500 3.170 3.360 66,014 +0.27(+8.74%)
Feb 10, 2022 3.000 3.270 2.920 3.090 43,544 +0.18(+6.19%)
Feb 09, 2022 2.480 3.000 2.480 2.910 74,403 +0.43(+17.34%)
Feb 08, 2022 2.395 2.500 2.395 2.480 967 +0.05(+2.06%)
Feb 07, 2022 2.500 2.500 2.280 2.430 30,855 +0.04(+1.67%)
Feb 04, 2022 2.415 2.415 2.315 2.390 3,778 +0.04(+1.49%)
Feb 03, 2022 2.300 2.430 2.355 16,122 -0.02(-1.05%)
Feb 02, 2022 2.460 2.500 2.250 2.380 6,682 -0.12(-4.80%)
Feb 01, 2022 2.390 2.540 2.380 2.500 5,473 +0.31(+14.16%)
Jan 28, 2022 2.240 2.240 2.160 2.190 11,489 +0.14(+6.83%)
Jan 27, 2022 2.020 2.050 2.000 2.050 16,291 +0.03(+1.49%)
Jan 26, 2022 2.210 2.210 2.000 2.020 19,934 -0.05(-2.42%)
Jan 25, 2022 2.170 2.250 2.070 2.070 90,050 -0.15(-6.76%)
Jan 24, 2022 2.270 2.270 2.150 2.220 23,033 -0.15(-6.33%)
Jan 21, 2022 2.400 2.410 2.290 2.370 11,508 -0.05(-2.27%)
Jan 20, 2022 2.640 2.640 2.425 2.425 7,984 -0.08(-3.19%)
Jan 19, 2022 2.380 2.505 2.290 2.505 11,994 +0.10(+4.37%)
Jan 18, 2022 2.470 2.490 2.360 2.400 16,885 -0.14(-5.33%)
Jan 14, 2022 2.535 0 +0.08(+3.47%)
Jan 13, 2022 2.500 2.540 2.440 2.450 12,535 -0.10(-3.92%)
Jan 12, 2022 2.700 2.720 2.510 2.550 27,337 -0.11(-4.14%)
Jan 11, 2022 2.710 2.745 2.650 2.660 146,198 -0.02(-0.75%)
Jan 10, 2022 2.555 2.725 2.510 2.680 31,884 +0.10(+3.88%)
Jan 07, 2022 2.600 2.600 2.550 2.580 9,893 -0.04(-1.53%)
Jan 06, 2022 2.670 2.750 2.540 2.620 9,888 +0.00(+0.00%)
Jan 05, 2022 2.810 2.850 2.600 2.620 8,424 -0.27(-9.34%)
Jan 04, 2022 2.950 2.950 2.890 2.890 9,860 -0.02(-0.69%)
Jan 03, 2022 2.870 2.920 2.840 2.910 27,964 +0.04(+1.39%)
Dec 31, 2021 2.920 2.930 2.810 2.870 32,312 -0.05(-1.71%)
Dec 30, 2021 2.910 2.950 2.900 2.920 32,802 -0.01(-0.34%)
Dec 29, 2021 2.950 3.040 2.900 2.930 241,978 -0.07(-2.33%)
Dec 28, 2021 3.099 3.099 2.960 3.000 18,569 +0.03(+1.01%)
Dec 27, 2021 3.210 3.210 2.970 2.970 28,118 -0.13(-4.19%)
Dec 23, 2021 3.080 3.170 3.070 3.100 14,286 +0.03(+1.14%)
Dec 22, 2021 3.100 3.100 2.980 3.065 7,996 +0.03(+0.83%)
Dec 21, 2021 3.150 3.173 2.700 3.040 46,306 -0.11(-3.49%)
Dec 20, 2021 2.910 3.650 2.840 3.150 121,541 +0.30(+10.53%)
Dec 17, 2021 3.040 3.120 2.780 2.850 45,525 -0.27(-8.65%)
Dec 16, 2021 3.050 3.370 3.050 3.120 44,040 +0.05(+1.63%)
Dec 15, 2021 2.780 3.070 2.620 3.070 60,074 +0.22(+7.72%)
Dec 14, 2021 3.010 3.140 2.717 2.850 35,127 -0.23(-7.47%)
Dec 13, 2021 3.200 3.230 3.050 3.080 24,705 -0.17(-5.23%)
Dec 10, 2021 3.460 3.470 3.220 3.250 24,925 -0.21(-6.07%)
Dec 09, 2021 3.698 3.698 3.450 3.460 17,641 -0.35(-9.19%)
Dec 08, 2021 3.890 3.896 3.720 3.810 20,159 +0.03(+0.79%)
Dec 07, 2021 3.710 3.800 3.640 3.780 8,785 +0.07(+1.89%)
Dec 06, 2021 3.480 3.710 3.435 3.710 14,268 +0.34(+10.09%)
Dec 03, 2021 3.570 3.590 3.350 3.370 9,600 -0.25(-6.91%)
Dec 02, 2021 3.520 3.680 3.520 3.620 6,650 +0.07(+1.97%)
Dec 01, 2021 3.620 3.650 3.550 3.550 10,145 -0.12(-3.27%)
Nov 30, 2021 3.690 3.600 3.560 3.670 3,880 +0.07(+1.94%)
Nov 29, 2021 3.620 3.650 3.560 3.600 4,504 +0.02(+0.56%)
Nov 26, 2021 3.620 3.620 3.560 3.580 1,885 -0.16(-4.28%)
Nov 24, 2021 3.960 3.960 3.640 3.740 32,145 -0.11(-2.86%)
Nov 23, 2021 3.650 3.890 3.530 3.850 13,830 +0.20(+5.48%)
Nov 22, 2021 3.700 3.865 3.600 3.650 20,965 -0.15(-3.95%)
Nov 19, 2021 3.690 3.870 3.690 3.800 14,261 +0.04(+1.06%)
Nov 18, 2021 3.870 3.990 3.760 3.760 12,031 -0.10(-2.59%)
Nov 17, 2021 3.700 3.950 3.700 3.860 13,763 +0.12(+3.21%)
Nov 16, 2021 4.020 4.020 3.720 3.740 44,514 -0.29(-7.20%)
Nov 15, 2021 4.250 4.410 3.950 4.030 16,348 -0.22(-5.18%)
Nov 12, 2021 4.250 4.367 4.170 4.250 19,394 +0.00(+0.00%)
Nov 11, 2021 4.230 4.400 4.200 4.250 19,404 -0.01(-0.23%)
Nov 10, 2021 4.480 4.260 19,267 -0.17(-3.84%)
Nov 09, 2021 5.060 5.060 4.310 4.430 68,908 +0.11(+2.55%)
Nov 08, 2021 4.340 4.400 4.130 4.320 44,962 -0.05(-1.14%)
Nov 05, 2021 4.010 4.500 4.010 4.370 128,466 +0.36(+8.98%)
Nov 04, 2021 4.040 4.200 3.990 4.010 13,929 +0.05(+1.26%)
Nov 03, 2021 4.120 4.180 3.940 3.960 17,501 +0.00(+0.00%)
Nov 02, 2021 4.000 4.050 3.930 3.960 6,952 -0.13(-3.18%)
Nov 01, 2021 3.770 4.180 3.770 4.090 27,034 +0.32(+8.49%)
Oct 29, 2021 3.840 3.840 3.750 3.770 8,098 -0.07(-1.82%)
Oct 28, 2021 3.900 3.950 3.735 3.840 22,120 -0.09(-2.29%)
Oct 27, 2021 4.090 4.170 3.910 3.930 50,172 -0.16(-3.91%)
Oct 26, 2021 4.020 4.090 12,387 -0.03(-0.73%)
Oct 25, 2021 4.120 4.120 4.020 4.120 19,057 -0.01(-0.24%)
Oct 22, 2021 4.110 4.130 4.050 4.130 26,003 -0.09(-2.13%)
Oct 21, 2021 4.090 4.250 4.070 4.220 24,928 +0.08(+1.93%)
Oct 20, 2021 3.990 4.270 3.990 4.140 31,564 +0.12(+3.11%)
Oct 19, 2021 4.010 4.110 4.000 4.015 10,264 +0.00(+0.12%)
Oct 18, 2021 4.290 4.290 3.980 4.010 32,661 -0.09(-2.20%)
Oct 15, 2021 4.100 4.520 4.010 4.100 241,374 +0.00(+0.00%)
Oct 14, 2021 3.960 4.170 3.960 4.100 35,356 +0.07(+1.74%)
Oct 13, 2021 4.000 4.040 3.910 4.030 15,768 -0.05(-1.23%)
Oct 12, 2021 4.070 4.085 4.000 4.080 13,694 +0.13(+3.29%)
Oct 11, 2021 4.050 4.150 3.900 3.950 17,898 -0.06(-1.50%)
Oct 08, 2021 4.250 4.280 3.960 4.010 81,793 -0.17(-4.07%)
Oct 07, 2021 4.270 4.360 3.970 4.180 70,412 -0.11(-2.56%)
Oct 06, 2021 4.070 4.388 3.980 4.290 158,464 +0.43(+11.14%)
Oct 05, 2021 3.875 3.875 3.635 3.860 12,070 +0.09(+2.39%)
Oct 04, 2021 3.910 3.910 3.750 3.770 11,056 -0.20(-5.04%)
Oct 01, 2021 3.988 3.995 3.810 3.970 25,236 +0.00(+0.00%)
Sep 30, 2021 3.910 4.100 3.900 3.970 8,013 +0.05(+1.28%)
Sep 29, 2021 3.940 4.040 3.851 3.920 14,149 -0.07(-1.75%)
Sep 28, 2021 3.980 4.300 3.960 3.990 12,735 -0.01(-0.25%)
Sep 27, 2021 4.045 4.152 3.980 4.000 33,493 +0.00(+0.00%)
Sep 24, 2021 4.270 4.329 3.950 4.000 95,057 -0.27(-6.32%)
Sep 23, 2021 4.590 4.595 4.194 4.270 38,573 -0.12(-2.73%)
Sep 22, 2021 4.580 4.650 4.380 4.390 35,134 -0.01(-0.23%)
Sep 21, 2021 4.640 4.870 4.330 4.400 19,037 -0.15(-3.30%)
Sep 20, 2021 4.900 4.909 4.550 4.550 19,277 -0.32(-6.57%)
Sep 17, 2021 4.750 4.870 4.720 4.870 28,428 +0.25(+5.41%)
Sep 16, 2021 4.730 4.780 4.450 4.620 51,875 +0.10(+2.21%)
Sep 15, 2021 4.650 4.905 4.510 4.520 23,723 -0.25(-5.24%)
Sep 14, 2021 4.900 4.900 4.770 4.770 6,977 -0.13(-2.65%)
Sep 13, 2021 5.340 5.340 4.480 4.900 60,683 -0.47(-8.75%)
Sep 10, 2021 5.890 5.930 5.360 5.370 11,640 -0.44(-7.57%)
Sep 09, 2021 5.840 6.110 5.575 5.810 23,695 +0.05(+0.87%)
Sep 08, 2021 5.890 6.080 5.690 5.760 24,214 -0.01(-0.17%)
Sep 07, 2021 5.960 6.025 5.770 5.770 15,097 -0.13(-2.20%)
Sep 03, 2021 5.930 6.070 5.800 5.900 12,375 -0.07(-1.17%)
Sep 02, 2021 5.800 6.100 5.730 5.970 8,356 +0.07(+1.19%)
Sep 01, 2021 6.150 6.150 5.800 5.900 10,034 -0.21(-3.44%)
Aug 31, 2021 6.110 6.110 5.868 6.110 11,120 -0.08(-1.29%)
Aug 30, 2021 5.940 6.210 5.750 6.190 25,885 +0.28(+4.74%)
Aug 27, 2021 5.840 6.040 5.710 5.910 19,248 -0.09(-1.50%)
Aug 26, 2021 5.180 6.080 5.180 6.000 60,271 +0.87(+16.96%)
Aug 25, 2021 5.130 5.190 5.073 5.130 12,837 +0.11(+2.19%)
Aug 24, 2021 4.840 5.290 4.840 5.020 32,714 +0.19(+3.93%)
Aug 23, 2021 4.550 4.930 4.550 4.830 18,557 +0.28(+6.15%)
Aug 20, 2021 4.450 4.660 4.362 4.550 21,054 +0.06(+1.34%)
Aug 19, 2021 4.850 4.920 4.240 4.490 23,831 -0.53(-10.56%)
Aug 18, 2021 4.940 5.180 4.850 5.020 29,065 +0.02(+0.40%)
Aug 17, 2021 4.950 5.235 4.950 5.000 50,968 -0.01(-0.20%)
Aug 16, 2021 5.160 5.160 4.881 5.010 33,283 -0.12(-2.34%)
Aug 13, 2021 5.140 5.170 5.070 5.130 6,260 -0.17(-3.21%)
Aug 12, 2021 5.190 5.300 5.062 5.300 9,399 +0.12(+2.32%)
Aug 11, 2021 5.230 5.320 5.110 5.180 16,166 +0.00(+0.00%)
Aug 10, 2021 5.190 5.190 5.110 5.180 18,119 -0.01(-0.19%)
Aug 09, 2021 5.070 5.200 5.070 5.190 11,906 +0.07(+1.37%)
Aug 06, 2021 5.250 5.250 5.060 5.120 12,128 -0.14(-2.66%)
Aug 05, 2021 5.160 5.470 5.140 5.260 31,926 +0.17(+3.34%)
Aug 04, 2021 5.110 5.280 5.080 5.090 8,359 -0.06(-1.17%)
Aug 03, 2021 5.130 5.160 5.070 5.150 7,908 -0.13(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.