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
2022-12-30 4.13 5.29 4.07 5.11 0.2M
2022-12-29 3.97 4.24 3.92 4.14 0.1M
2022-12-28 4.30 4.39 3.89 3.96 0.2M
2022-12-27 3.88 4.42 3.88 4.17 0.3M
2022-12-23 3.78 4.01 3.67 3.77 0.1M
2022-12-22 3.85 4.05 3.56 3.81 0.1M
2022-12-21 3.76 3.86 3.60 3.84 0.1M
2022-12-20 3.63 3.92 3.63 3.71 0.1M
2022-12-19 4.12 4.16 3.56 3.64 0.1M
2022-12-16 4.00 4.37 3.90 4.02 0.1M
2022-12-15 4.25 4.62 3.96 4.00 0.1M
2022-12-14 4.61 4.90 4.33 4.82 0.1M
2022-12-13 4.40 4.64 4.33 4.60 0.1M
2022-12-12 3.74 4.27 3.72 4.20 0.1M
2022-12-09 3.68 3.94 3.68 3.72 0.1M
2022-12-08 4.14 4.14 3.68 3.71 0.3M
2022-12-07 4.36 4.39 4.06 4.14 0.2M
2022-12-06 4.98 4.98 3.83 4.05 0.3M
2022-12-05 0.56 0.59 0.52 0.52 0.4M
2022-12-02 0.58 0.60 0.55 0.58 0.3M
2022-12-01 0.61 0.62 0.55 0.56 0.3M
2022-11-30 0.61 0.61 0.55 0.59 0.3M
2022-11-29 0.63 0.64 0.59 0.61 0.3M
2022-11-28 0.66 0.70 0.59 0.65 0.4M
2022-11-25 0.63 0.68 0.63 0.65 0.1M
2022-11-23 0.65 0.67 0.61 0.63 0.5M
2022-11-22 0.68 0.72 0.65 0.68 0.4M
2022-11-21 0.73 0.74 0.68 0.68 0.3M
2022-11-18 0.71 0.75 0.71 0.74 0.1M
2022-11-17 0.70 0.75 0.70 0.72 0.1M
2022-11-16 0.76 0.79 0.71 0.72 0.1M
2022-11-15 0.74 0.82 0.74 0.76 0.2M
2022-11-14 0.78 0.80 0.74 0.76 0.3M
2022-11-11 0.70 0.78 0.68 0.78 0.5M
2022-11-10 0.72 0.74 0.68 0.69 0.4M
2022-11-09 0.72 0.76 0.66 0.69 0.6M
2022-11-08 0.68 0.83 0.63 0.72 1.1M
2022-11-07 0.88 0.88 0.50 0.69 2.2M
2022-11-04 0.96 0.99 0.87 0.90 0.1M
2022-11-03 0.93 0.99 0.90 0.96 0.2M
2022-11-02 0.95 0.99 0.93 0.94 0.1M
2022-11-01 1.02 1.02 0.93 0.94 0.2M
2022-10-31 0.95 1.02 0.95 1.00 0.3M
2022-10-28 0.98 1.00 0.93 0.98 0.1M
2022-10-27 0.96 1.01 0.96 0.99 0.2M
2022-10-26 0.96 1.00 0.91 0.96 0.1M
2022-10-25 0.90 0.98 0.90 0.97 0.3M
2022-10-24 0.93 0.98 0.86 0.88 0.4M
2022-10-21 0.97 0.99 0.90 0.94 0.3M
2022-10-20 0.97 0.99 0.95 0.96 0.2M
2022-10-19 0.98 1.01 0.97 0.97 0.2M
2022-10-18 0.99 1.01 0.97 0.99 0.1M
2022-10-17 1.00 1.03 0.98 0.98 0.1M
2022-10-14 1.00 1.03 0.98 1.00 0.1M
2022-10-13 0.98 1.02 0.95 0.99 0.2M
2022-10-12 1.02 1.02 0.96 0.98 0.2M
2022-10-11 0.99 1.03 0.98 0.98 0.1M
2022-10-10 1.03 1.03 0.97 1.00 0.2M
2022-10-07 1.04 1.05 1.00 1.00 0.3M
2022-10-06 1.10 1.14 1.04 1.06 0.2M
2022-10-05 1.10 1.15 1.06 1.09 0.1M
2022-10-04 1.08 1.15 1.07 1.12 0.2M
2022-10-03 1.06 1.10 1.04 1.07 0.5M
2022-09-30 1.02 1.09 0.99 1.04 0.4M
2022-09-29 1.05 1.06 0.98 1.01 0.1M
2022-09-28 1.04 1.07 1.01 1.06 0.1M
2022-09-27 0.99 1.05 0.97 1.05 0.5M
2022-09-26 1.06 1.06 0.97 0.98 0.4M
2022-09-23 1.05 1.06 1.02 1.06 0.3M
2022-09-22 1.10 1.10 1.04 1.07 0.4M
2022-09-21 1.09 1.13 1.08 1.09 0.1M
2022-09-20 1.13 1.15 1.05 1.08 0.2M
2022-09-19 1.24 1.24 1.12 1.13 0.4M
2022-09-16 1.27 1.27 1.19 1.23 0.3M
2022-09-15 1.27 1.30 1.27 1.27 0.1M
2022-09-14 1.30 1.32 1.26 1.27 0.1M
2022-09-13 1.31 1.35 1.25 1.31 0.4M
2022-09-12 1.37 1.37 1.31 1.34 0.2M
2022-09-09 1.32 1.41 1.26 1.35 0.5M
2022-09-08 1.25 1.31 1.25 1.28 0.1M
2022-09-07 1.28 1.33 1.28 1.28 0.1M
2022-09-06 1.31 1.35 1.26 1.29 0.2M
2022-09-02 1.34 1.36 1.30 1.34 0.2M
2022-09-01 1.28 1.33 1.25 1.33 0.1M
2022-08-31 1.31 1.34 1.28 1.29 0.1M
2022-08-30 1.35 1.36 1.26 1.31 0.3M
2022-08-29 1.28 1.40 1.28 1.35 0.2M
2022-08-26 1.34 1.35 1.28 1.30 0.2M
2022-08-25 1.29 1.35 1.28 1.33 0.1M
2022-08-24 1.23 1.29 1.23 1.28 0.1M
2022-08-23 1.19 1.27 1.18 1.23 0.1M
2022-08-22 1.31 1.32 1.20 1.21 0.3M
2022-08-19 1.31 1.34 1.25 1.31 0.3M
2022-08-18 1.38 1.38 1.30 1.32 0.2M
2022-08-17 1.44 1.44 1.33 1.37 0.3M
2022-08-16 1.42 1.49 1.39 1.41 0.4M
2022-08-15 1.29 1.48 1.28 1.47 1.0M
2022-08-12 1.25 1.31 1.23 1.30 0.3M
2022-08-11 1.25 1.35 1.25 1.26 0.4M
2022-08-10 1.21 1.25 1.19 1.23 0.3M
2022-08-09 1.32 1.40 1.20 1.20 0.4M
2022-08-08 1.31 1.39 1.30 1.34 0.8M
2022-08-05 1.14 1.29 1.12 1.29 0.5M
2022-08-04 1.14 1.16 1.10 1.14 0.5M
2022-08-03 1.15 1.18 1.10 1.13 1.0M
2022-08-02 1.08 1.15 1.08 1.15 0.3M
2022-08-01 1.08 1.13 1.08 1.09 0.3M
2022-07-29 1.12 1.16 1.09 1.12 0.2M
2022-07-28 1.09 1.13 1.05 1.09 0.3M
2022-07-27 1.08 1.10 1.02 1.08 0.6M
2022-07-26 1.10 1.14 1.04 1.05 0.7M
2022-07-25 1.18 1.18 1.09 1.10 0.6M
2022-07-22 1.20 1.21 1.13 1.18 0.5M
2022-07-21 1.14 1.20 1.13 1.20 0.3M
2022-07-20 1.11 1.17 1.11 1.13 0.3M
2022-07-19 1.11 1.13 1.09 1.11 0.2M
2022-07-18 1.10 1.18 1.08 1.09 0.3M
2022-07-15 1.15 1.15 1.08 1.09 0.3M
2022-07-14 1.05 1.15 1.05 1.12 0.2M
2022-07-13 1.13 1.13 1.07 1.08 0.2M
2022-07-12 1.11 1.13 1.06 1.13 0.2M
2022-07-11 1.20 1.20 1.09 1.11 0.3M
2022-07-08 1.14 1.24 1.11 1.16 0.5M
2022-07-07 1.04 1.13 1.03 1.13 0.7M
2022-07-06 1.04 1.09 1.00 1.02 0.4M
2022-07-05 1.04 1.07 1.03 1.04 0.4M
2022-07-01 1.03 1.08 1.01 1.05 0.2M
2022-06-30 1.01 1.07 1.01 1.03 0.3M
2022-06-29 1.10 1.12 1.05 1.06 0.2M
2022-06-28 1.14 1.14 1.07 1.11 0.4M
2022-06-27 1.15 1.16 1.08 1.12 0.3M
2022-06-24 1.12 1.17 1.10 1.12 0.4M
2022-06-23 1.04 1.14 1.04 1.11 0.4M
2022-06-22 1.04 1.10 1.00 1.04 0.4M
2022-06-21 1.09 1.11 1.04 1.05 0.5M
2022-06-17 1.07 1.13 1.04 1.04 1.0M
2022-06-16 1.02 1.10 0.98 1.05 1.2M
2022-06-15 1.06 1.10 1.03 1.08 0.2M
2022-06-14 1.08 1.10 1.01 1.03 1.0M
2022-06-13 1.10 1.12 1.06 1.07 0.3M
2022-06-10 1.20 1.22 1.12 1.16 0.5M
2022-06-09 1.31 1.33 1.20 1.20 0.4M
2022-06-08 1.35 1.44 1.32 1.34 0.4M
2022-06-07 1.30 1.43 1.28 1.37 0.6M
2022-06-06 1.45 1.47 1.32 1.33 0.6M
2022-06-03 1.36 1.47 1.34 1.45 0.6M
2022-06-02 1.39 1.42 1.34 1.38 0.3M
2022-06-01 1.43 1.48 1.34 1.39 0.3M
2022-05-31 1.43 1.48 1.39 1.42 0.6M
2022-05-27 1.34 1.45 1.32 1.41 0.3M
2022-05-26 1.28 1.34 1.25 1.33 0.3M
2022-05-25 1.25 1.30 1.19 1.25 0.5M
2022-05-24 1.37 1.37 1.28 1.31 0.4M
2022-05-23 1.43 1.44 1.38 1.39 0.3M
2022-05-20 1.44 1.46 1.34 1.43 0.3M
2022-05-19 1.34 1.43 1.31 1.39 0.4M
2022-05-18 1.44 1.45 1.33 1.36 0.4M
2022-05-17 1.26 1.46 1.26 1.44 0.7M
2022-05-16 1.29 1.40 1.24 1.25 0.7M
2022-05-13 1.11 1.32 1.11 1.28 1.2M
2022-05-12 0.98 1.11 0.98 1.09 0.7M
2022-05-11 1.19 1.20 0.96 0.97 1.9M
2022-05-10 1.23 1.24 1.12 1.20 0.6M
2022-05-09 1.17 1.28 1.17 1.18 0.7M
2022-05-06 1.32 1.35 1.23 1.30 0.6M
2022-05-05 1.32 1.35 1.28 1.32 0.4M
2022-05-04 1.34 1.37 1.28 1.36 0.4M
2022-05-03 1.33 1.35 1.28 1.34 0.3M
2022-05-02 1.24 1.35 1.22 1.31 0.4M
2022-04-29 1.23 1.29 1.23 1.26 0.3M
2022-04-28 1.25 1.27 1.15 1.25 1.0M
2022-04-27 1.28 1.29 1.20 1.21 0.6M
2022-04-26 1.32 1.33 1.26 1.26 0.7M
2022-04-25 1.29 1.35 1.29 1.32 0.4M
2022-04-22 1.35 1.36 1.31 1.35 0.5M
2022-04-21 1.41 1.41 1.32 1.35 0.5M
2022-04-20 1.41 1.41 1.35 1.38 0.5M
2022-04-19 1.38 1.46 1.31 1.41 0.7M
2022-04-18 1.43 1.45 1.33 1.38 1.0M
2022-04-14 1.52 1.53 1.42 1.44 0.8M
2022-04-13 1.48 1.53 1.45 1.53 0.5M
2022-04-12 1.53 1.54 1.45 1.47 0.8M
2022-04-11 1.55 1.56 1.48 1.51 0.7M
2022-04-08 1.68 1.68 1.55 1.57 1.2M
2022-04-07 1.73 1.75 1.64 1.69 1.7M
2022-04-06 1.70 1.73 1.65 1.70 0.8M
2022-04-05 1.77 1.79 1.72 1.73 0.6M
2022-04-04 1.76 1.82 1.74 1.77 0.5M
2022-04-01 1.80 1.82 1.75 1.77 0.7M
2022-03-31 1.80 1.82 1.75 1.77 0.8M
2022-03-30 1.83 1.85 1.75 1.76 0.6M
2022-03-29 1.75 1.90 1.75 1.83 0.9M
2022-03-28 1.78 1.84 1.67 1.72 0.8M
2022-03-25 1.89 1.89 1.75 1.78 0.6M
2022-03-24 1.87 1.91 1.83 1.89 0.5M
2022-03-23 1.84 1.90 1.81 1.84 0.4M
2022-03-22 1.83 1.87 1.80 1.83 0.6M
2022-03-21 1.93 1.93 1.77 1.80 0.7M
2022-03-18 1.79 1.90 1.79 1.89 0.8M
2022-03-17 1.75 1.82 1.73 1.81 0.7M
2022-03-16 1.74 1.74 1.66 1.73 0.8M
2022-03-15 1.61 1.72 1.60 1.69 0.7M
2022-03-14 1.82 1.82 1.60 1.60 1.2M
2022-03-11 1.94 1.95 1.78 1.80 1.7M
2022-03-10 1.61 1.94 1.61 1.90 3.1M
2022-03-09 1.68 1.73 1.63 1.67 0.8M
2022-03-08 1.54 1.66 1.49 1.62 1.2M
2022-03-07 1.59 1.63 1.50 1.53 2.0M
2022-03-04 1.65 1.69 1.60 1.61 1.9M
2022-03-03 1.75 1.80 1.67 1.68 1.6M
2022-03-02 1.75 1.79 1.73 1.75 0.6M
2022-03-01 1.73 1.81 1.72 1.75 0.8M
2022-02-28 1.77 1.84 1.73 1.79 0.9M
2022-02-25 1.87 1.87 1.73 1.80 1.2M
2022-02-24 1.69 1.85 1.64 1.85 2.2M
2022-02-23 1.85 1.88 1.76 1.77 1.3M
2022-02-22 1.91 1.91 1.80 1.83 1.4M
2022-02-18 2.04 2.08 1.90 1.96 1.1M
2022-02-17 2.10 2.11 2.01 2.02 0.5M
2022-02-16 2.14 2.18 2.08 2.09 0.4M
2022-02-15 2.13 2.18 2.08 2.17 1.0M
2022-02-14 2.17 2.19 2.08 2.08 0.9M
2022-02-11 2.26 2.31 2.11 2.16 1.3M
2022-02-10 2.25 2.41 2.25 2.27 1.2M
2022-02-09 2.29 2.37 2.26 2.32 1.1M
2022-02-08 2.34 2.35 2.19 2.28 1.6M
2022-02-07 2.39 2.46 2.29 2.33 1.3M
2022-02-04 2.43 2.44 2.38 2.39 0.9M
2022-02-03 2.41 2.48 2.37 2.39 0.6M
2022-02-02 2.59 2.62 2.47 2.48 1.0M
2022-02-01 2.56 2.60 2.46 2.55 1.0M
2022-01-31 2.43 2.70 2.43 2.53 2.3M
2022-01-28 2.28 2.46 2.18 2.46 1.5M
2022-01-27 2.54 2.65 2.25 2.28 3.3M
2022-01-26 2.45 2.66 2.42 2.51 5.1M
2022-01-25 2.48 2.65 2.34 2.46 24.7M
2022-01-24 2.16 2.20 1.90 2.19 1.9M
2022-01-21 2.26 2.34 2.12 2.28 1.4M
2022-01-20 2.38 2.50 2.28 2.30 1.0M
2022-01-19 2.47 2.50 2.36 2.38 1.0M
2022-01-18 2.65 2.65 2.44 2.45 1.2M
2022-01-14 2.60 2.67 2.51 2.61 1.0M
2022-01-13 2.78 2.82 2.62 2.64 0.8M
2022-01-12 2.90 2.90 2.74 2.79 0.6M
2022-01-11 2.84 2.89 2.78 2.84 0.6M
2022-01-10 2.73 2.84 2.57 2.84 1.2M
2022-01-07 2.83 2.84 2.64 2.73 1.4M
2022-01-06 3.02 3.02 2.75 2.77 1.3M
2022-01-05 3.11 3.15 2.93 2.95 0.8M
2022-01-04 3.18 3.27 3.04 3.11 0.6M
2022-01-03 3.15 3.25 3.02 3.25 0.5M