Checkpoint Therapeutics

CKPT
🏛️ usa →
4.26
Last Update: 2025-05-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.10 3.19 3.08 3.11 0.8M
2021-12-30 2.87 3.12 2.86 3.10 0.9M
2021-12-29 2.96 3.03 2.82 2.85 0.5M
2021-12-28 3.01 3.11 2.95 2.97 0.5M
2021-12-27 3.10 3.11 2.99 3.04 0.7M
2021-12-23 3.02 3.14 2.98 3.12 0.4M
2021-12-22 2.97 3.05 2.91 3.03 0.4M
2021-12-21 2.99 3.01 2.89 2.97 0.8M
2021-12-20 2.86 2.99 2.80 2.99 0.5M
2021-12-17 2.82 2.97 2.73 2.94 1.0M
2021-12-16 2.89 2.99 2.78 2.86 1.0M
2021-12-15 2.79 2.91 2.63 2.90 0.9M
2021-12-14 2.91 2.93 2.69 2.80 1.4M
2021-12-13 2.95 3.03 2.86 2.97 0.8M
2021-12-10 3.01 3.08 2.88 2.92 0.6M
2021-12-09 3.14 3.17 2.95 2.95 0.8M
2021-12-08 2.93 3.15 2.89 3.08 1.1M
2021-12-07 2.75 2.96 2.74 2.92 0.8M
2021-12-06 2.76 2.83 2.61 2.68 1.0M
2021-12-03 2.98 3.00 2.66 2.70 1.5M
2021-12-02 2.90 2.97 2.81 2.94 0.7M
2021-12-01 3.03 3.13 2.85 2.90 1.0M
2021-11-30 3.19 3.26 2.89 2.96 1.8M
2021-11-29 3.19 3.32 3.09 3.19 0.8M
2021-11-26 3.18 3.22 3.04 3.14 0.6M
2021-11-24 3.12 3.28 3.03 3.24 1.0M
2021-11-23 3.05 3.20 3.00 3.17 0.7M
2021-11-22 3.45 3.49 2.78 3.08 3.1M
2021-11-19 3.65 3.65 3.29 3.40 1.2M
2021-11-18 3.68 3.73 3.46 3.48 1.5M
2021-11-17 3.74 3.84 3.66 3.70 0.7M
2021-11-16 3.96 4.08 3.77 3.80 1.1M
2021-11-15 4.23 4.24 3.91 3.95 0.9M
2021-11-12 4.28 4.35 4.06 4.27 1.2M
2021-11-11 4.32 4.40 4.25 4.28 0.5M
2021-11-10 4.43 4.52 4.28 4.32 0.9M
2021-11-09 4.48 4.54 4.32 4.46 1.3M
2021-11-08 4.19 4.64 4.15 4.45 1.6M
2021-11-05 4.06 4.32 3.61 4.25 1.0M
2021-11-04 4.24 4.36 4.10 4.21 1.1M
2021-11-03 4.09 4.31 4.00 4.26 2.1M
2021-11-02 3.69 4.09 3.61 3.98 2.2M
2021-11-01 3.64 3.80 3.56 3.78 1.6M
2021-10-29 3.38 3.53 3.38 3.51 0.8M
2021-10-28 3.25 3.43 3.21 3.38 0.7M
2021-10-27 3.18 3.31 3.18 3.26 0.3M
2021-10-26 3.14 3.22 3.10 3.19 0.5M
2021-10-25 3.10 3.23 3.10 3.15 0.5M
2021-10-22 3.16 3.18 3.09 3.17 0.5M
2021-10-21 3.14 3.25 3.12 3.17 0.4M
2021-10-20 3.16 3.18 3.11 3.14 0.3M
2021-10-19 3.20 3.23 3.06 3.16 0.4M
2021-10-18 3.30 3.31 3.15 3.16 0.5M
2021-10-15 3.40 3.42 3.31 3.32 0.4M
2021-10-14 3.39 3.47 3.33 3.39 0.7M
2021-10-13 3.27 3.36 3.24 3.36 0.4M
2021-10-12 3.17 3.31 3.17 3.25 0.3M
2021-10-11 3.12 3.26 3.10 3.18 0.3M
2021-10-08 3.13 3.17 3.10 3.12 0.3M
2021-10-07 3.12 3.22 3.12 3.14 0.4M
2021-10-06 3.22 3.25 3.07 3.09 0.4M
2021-10-05 3.21 3.23 3.14 3.20 0.3M
2021-10-04 3.26 3.26 3.13 3.20 0.5M
2021-10-01 3.31 3.39 3.23 3.27 0.7M
2021-09-30 3.30 3.45 3.28 3.30 0.5M
2021-09-29 3.46 3.49 3.26 3.30 0.6M
2021-09-28 3.48 3.49 3.35 3.41 0.6M
2021-09-27 3.36 3.58 3.33 3.53 0.8M
2021-09-24 3.47 3.56 3.28 3.37 0.9M
2021-09-23 3.40 3.54 3.31 3.53 1.3M
2021-09-22 3.27 3.49 3.13 3.43 1.6M
2021-09-21 3.18 3.30 3.16 3.27 0.5M
2021-09-20 3.19 3.30 3.08 3.18 0.7M
2021-09-17 3.29 3.38 3.21 3.36 0.9M
2021-09-16 3.15 3.29 3.13 3.27 0.5M
2021-09-15 3.11 3.20 3.09 3.17 0.4M
2021-09-14 3.17 3.28 3.09 3.13 0.7M
2021-09-13 3.21 3.21 3.08 3.17 0.3M
2021-09-10 3.16 3.21 3.13 3.18 0.6M
2021-09-09 3.06 3.25 3.04 3.14 0.8M
2021-09-08 3.18 3.20 3.03 3.05 0.9M
2021-09-07 3.25 3.25 3.09 3.15 0.5M
2021-09-03 3.25 3.25 3.13 3.21 0.6M
2021-09-02 3.32 3.33 3.22 3.26 0.5M
2021-09-01 3.22 3.40 3.18 3.34 0.6M
2021-08-31 3.20 3.29 3.14 3.22 0.7M
2021-08-30 3.08 3.26 3.03 3.16 1.0M
2021-08-27 2.97 3.05 2.91 3.03 0.6M
2021-08-26 2.95 3.06 2.90 2.96 0.5M
2021-08-25 2.89 3.07 2.88 2.97 1.2M
2021-08-24 2.81 2.90 2.78 2.88 0.3M
2021-08-23 2.73 2.84 2.70 2.81 0.7M
2021-08-20 2.58 2.66 2.57 2.65 0.5M
2021-08-19 2.66 2.71 2.57 2.59 0.5M
2021-08-18 2.64 2.74 2.59 2.71 0.4M
2021-08-17 2.66 2.70 2.59 2.66 0.5M
2021-08-16 2.70 2.74 2.62 2.64 0.4M
2021-08-13 2.78 2.84 2.68 2.73 0.7M
2021-08-12 2.65 2.85 2.62 2.81 1.4M
2021-08-11 2.59 2.63 2.54 2.63 0.4M
2021-08-10 2.65 2.66 2.55 2.58 0.3M
2021-08-09 2.56 2.67 2.56 2.66 0.4M
2021-08-06 2.56 2.60 2.49 2.60 0.7M
2021-08-05 2.54 2.61 2.49 2.55 0.6M
2021-08-04 2.55 2.63 2.48 2.50 0.6M
2021-08-03 2.72 2.72 2.50 2.58 1.2M
2021-08-02 2.63 2.79 2.57 2.69 0.8M
2021-07-30 2.61 2.63 2.57 2.63 0.6M
2021-07-29 2.75 2.77 2.66 2.66 0.4M
2021-07-28 2.71 2.78 2.69 2.75 0.4M
2021-07-27 2.74 2.75 2.59 2.65 0.5M
2021-07-26 2.72 2.75 2.64 2.67 0.6M
2021-07-23 2.83 2.83 2.67 2.74 0.8M
2021-07-22 2.96 2.96 2.78 2.81 0.5M
2021-07-21 2.83 2.97 2.76 2.96 0.9M
2021-07-20 2.84 2.85 2.71 2.79 0.8M
2021-07-19 2.70 2.85 2.66 2.85 0.6M
2021-07-16 2.82 2.86 2.66 2.74 1.0M
2021-07-15 2.81 2.87 2.70 2.77 1.1M
2021-07-14 3.12 3.12 2.85 2.85 1.6M
2021-07-13 3.14 3.27 3.02 3.14 1.3M
2021-07-12 3.08 3.23 3.01 3.11 1.3M
2021-07-09 2.90 3.08 2.85 3.06 0.9M
2021-07-08 2.87 2.98 2.77 2.86 0.8M
2021-07-07 2.91 2.95 2.81 2.89 1.2M
2021-07-06 3.06 3.08 2.88 2.88 1.0M
2021-07-02 2.97 3.05 2.88 3.04 0.7M
2021-07-01 2.98 2.98 2.80 2.96 1.0M
2021-06-30 3.00 3.00 2.87 2.95 0.7M
2021-06-29 3.01 3.06 2.96 2.99 0.7M
2021-06-28 3.08 3.11 2.96 3.03 0.8M
2021-06-25 2.97 3.14 2.88 3.01 8.8M
2021-06-24 2.88 2.95 2.82 2.91 0.9M
2021-06-23 2.81 2.90 2.80 2.85 0.9M
2021-06-22 2.73 2.82 2.67 2.82 0.7M
2021-06-21 2.74 2.78 2.62 2.76 0.9M
2021-06-18 2.80 2.83 2.67 2.68 1.4M
2021-06-17 2.82 2.84 2.74 2.81 0.6M
2021-06-16 2.83 2.86 2.67 2.78 1.0M
2021-06-15 2.96 2.98 2.74 2.82 1.7M
2021-06-14 3.04 3.17 2.91 2.95 2.0M
2021-06-11 3.10 3.16 2.95 3.01 1.8M
2021-06-10 3.06 3.23 2.90 3.03 4.6M
2021-06-09 3.74 3.76 3.10 3.17 26.0M
2021-06-08 2.69 2.73 2.55 2.66 0.7M
2021-06-07 2.61 2.68 2.58 2.66 0.5M
2021-06-04 2.60 2.65 2.55 2.55 0.4M
2021-06-03 2.61 2.62 2.52 2.61 0.4M
2021-06-02 2.59 2.63 2.52 2.62 0.5M
2021-06-01 2.70 2.70 2.55 2.59 0.5M
2021-05-28 2.60 2.75 2.57 2.68 0.6M
2021-05-27 2.64 2.65 2.50 2.56 0.4M
2021-05-26 2.48 2.61 2.46 2.60 0.6M
2021-05-25 2.51 2.55 2.42 2.46 0.4M
2021-05-24 2.59 2.59 2.45 2.50 0.4M
2021-05-21 2.65 2.66 2.55 2.58 0.5M
2021-05-20 2.61 2.76 2.53 2.65 0.6M
2021-05-19 2.64 2.81 2.57 2.61 0.7M
2021-05-18 2.42 2.80 2.39 2.70 1.3M
2021-05-17 2.40 2.49 2.36 2.44 0.7M
2021-05-14 2.45 2.46 2.28 2.38 1.0M
2021-05-13 2.47 2.61 2.22 2.38 1.9M
2021-05-12 2.45 2.58 2.37 2.40 0.9M
2021-05-11 2.33 2.61 2.32 2.50 1.1M
2021-05-10 2.54 2.54 2.35 2.40 0.8M
2021-05-07 2.46 2.61 2.34 2.51 2.1M
2021-05-06 2.74 2.77 2.28 2.36 3.1M
2021-05-05 2.76 2.84 2.68 2.75 0.9M
2021-05-04 2.92 2.95 2.73 2.74 1.1M
2021-05-03 2.89 3.01 2.85 2.96 0.5M
2021-04-30 2.96 2.98 2.88 2.90 0.5M
2021-04-29 2.98 3.10 2.91 2.96 0.6M
2021-04-28 2.85 2.98 2.80 2.93 0.6M
2021-04-27 2.98 2.99 2.82 2.85 0.5M
2021-04-26 2.83 3.02 2.81 2.97 0.9M
2021-04-23 2.79 2.86 2.74 2.83 0.6M
2021-04-22 2.71 2.90 2.68 2.79 0.8M
2021-04-21 2.68 2.81 2.65 2.77 0.9M
2021-04-20 2.78 2.80 2.63 2.68 1.4M
2021-04-19 2.81 2.90 2.75 2.80 0.6M
2021-04-16 2.99 3.00 2.81 2.85 0.7M
2021-04-15 2.95 3.02 2.87 2.97 0.5M
2021-04-14 2.86 3.07 2.84 2.93 0.6M
2021-04-13 2.86 2.88 2.72 2.87 0.7M
2021-04-12 2.95 2.99 2.75 2.86 1.1M
2021-04-09 2.99 3.04 2.92 2.95 0.6M
2021-04-08 2.97 3.00 2.88 2.99 0.5M
2021-04-07 3.06 3.09 2.91 2.94 0.7M
2021-04-06 3.09 3.10 3.01 3.06 0.4M
2021-04-05 3.24 3.27 3.03 3.08 0.6M
2021-04-01 3.22 3.24 3.11 3.20 0.5M
2021-03-31 3.11 3.21 3.07 3.14 0.8M
2021-03-30 3.01 3.11 2.87 3.06 0.6M
2021-03-29 3.13 3.16 2.96 3.05 0.8M
2021-03-26 3.21 3.24 3.05 3.16 0.7M
2021-03-25 3.05 3.24 2.96 3.21 0.7M
2021-03-24 3.45 3.49 3.08 3.09 1.2M
2021-03-23 3.55 3.68 3.33 3.41 0.7M
2021-03-22 3.53 3.62 3.44 3.58 0.6M
2021-03-19 3.32 3.65 3.25 3.50 1.1M
2021-03-18 3.41 3.53 3.30 3.32 0.6M
2021-03-17 3.37 3.49 3.30 3.44 0.7M
2021-03-16 3.53 3.53 3.29 3.38 0.7M
2021-03-15 3.55 3.61 3.42 3.50 1.2M
2021-03-12 3.60 3.60 3.41 3.50 0.7M
2021-03-11 3.25 3.64 3.20 3.58 1.8M
2021-03-10 3.20 3.27 3.12 3.20 4.6M
2021-03-09 3.13 3.26 3.12 3.19 0.8M
2021-03-08 3.30 3.32 3.01 3.04 1.3M
2021-03-05 2.89 3.38 2.62 3.31 2.6M
2021-03-04 3.11 3.15 2.75 2.88 2.4M
2021-03-03 3.40 3.41 3.08 3.16 1.3M
2021-03-02 3.33 3.51 3.26 3.34 1.3M
2021-03-01 3.34 3.50 3.22 3.32 0.9M
2021-02-26 3.21 3.34 3.07 3.21 1.5M
2021-02-25 3.39 3.42 3.21 3.27 1.0M
2021-02-24 3.38 3.63 3.38 3.41 0.8M
2021-02-23 3.48 3.49 3.11 3.36 1.8M
2021-02-22 3.83 3.87 3.53 3.57 1.2M
2021-02-19 3.80 3.86 3.74 3.78 0.9M
2021-02-18 3.90 3.90 3.50 3.82 1.7M
2021-02-17 4.03 4.09 3.75 3.92 2.2M
2021-02-16 4.20 4.41 3.91 4.06 3.6M
2021-02-12 4.45 4.45 4.01 4.09 5.8M
2021-02-11 3.83 5.38 3.73 4.16 13.8M
2021-02-10 4.00 4.03 3.61 3.71 0.9M
2021-02-09 3.82 4.07 3.76 3.89 1.4M
2021-02-08 3.60 3.93 3.51 3.74 1.5M
2021-02-05 3.59 3.59 3.34 3.52 1.0M
2021-02-04 3.55 3.73 3.47 3.54 0.9M
2021-02-03 3.37 3.57 3.30 3.44 0.8M
2021-02-02 3.29 3.37 3.21 3.34 0.7M
2021-02-01 3.30 3.31 3.19 3.28 0.6M
2021-01-29 3.27 3.36 3.10 3.25 1.0M
2021-01-28 3.15 3.41 3.15 3.24 0.9M
2021-01-27 3.27 3.53 3.06 3.15 1.0M
2021-01-26 3.46 3.50 3.35 3.42 0.7M
2021-01-25 3.62 3.64 3.22 3.43 1.5M
2021-01-22 3.61 3.73 3.52 3.62 1.2M
2021-01-21 3.79 3.95 3.57 3.73 1.5M
2021-01-20 3.77 3.94 3.45 3.69 2.7M
2021-01-19 3.43 3.46 3.21 3.37 1.1M
2021-01-15 3.37 3.45 3.23 3.35 0.6M
2021-01-14 3.12 3.37 3.08 3.37 1.0M
2021-01-13 3.22 3.26 2.95 3.12 1.8M
2021-01-12 2.77 3.26 2.76 3.18 2.1M
2021-01-11 2.80 2.81 2.68 2.71 0.5M
2021-01-08 2.88 2.88 2.67 2.74 1.0M
2021-01-07 2.70 2.78 2.66 2.71 0.6M
2021-01-06 2.67 2.76 2.57 2.63 0.5M
2021-01-05 2.65 2.69 2.56 2.60 0.4M
2021-01-04 2.66 2.72 2.56 2.66 0.4M