Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camp4 Therapeutics Corp (NQ: CAMP )

10.63 -0.17 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 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 (%)
Jan 31, 2022 5.540 5.950 5.940 298,739 +0.40(+7.22%)
Jan 28, 2022 5.300 5.540 5.220 5.540 222,003 +0.18(+3.36%)
Jan 27, 2022 5.640 5.740 5.330 5.360 287,757 -0.26(-4.63%)
Jan 26, 2022 6.020 6.060 5.600 5.620 389,958 -0.30(-5.07%)
Jan 25, 2022 5.450 6.020 5.410 5.920 789,374 +0.48(+8.82%)
Jan 24, 2022 5.380 5.490 4.990 5.440 546,635 +0.01(+0.18%)
Jan 21, 2022 5.661 5.744 5.430 5.430 356,441 -0.38(-6.54%)
Jan 20, 2022 5.860 6.079 5.780 5.810 320,716 -0.05(-0.85%)
Jan 19, 2022 6.040 6.050 5.830 5.860 294,999 -0.15(-2.50%)
Jan 18, 2022 6.150 6.150 5.950 6.010 358,366 -0.17(-2.75%)
Jan 14, 2022 6.180 0 -0.25(-3.89%)
Jan 13, 2022 6.460 6.630 6.380 6.430 249,331 -0.07(-1.08%)
Jan 12, 2022 6.610 6.809 6.500 6.500 706,725 +0.00(+0.00%)
Jan 11, 2022 6.340 6.630 6.180 6.500 341,766 +0.13(+2.04%)
Jan 10, 2022 6.510 6.510 6.220 6.370 386,437 -0.19(-2.90%)
Jan 07, 2022 6.800 7.010 6.520 6.560 508,551 -0.37(-5.34%)
Jan 06, 2022 7.180 7.220 6.918 6.930 279,905 -0.23(-3.21%)
Jan 05, 2022 7.200 7.310 7.102 7.160 488,914 -0.05(-0.69%)
Jan 04, 2022 7.160 7.288 7.070 7.210 354,716 +0.05(+0.67%)
Jan 03, 2022 7.140 7.240 7.030 7.162 636,645 +0.10(+1.44%)
Dec 31, 2021 7.020 7.250 7.010 7.060 318,104 +0.01(+0.14%)
Dec 30, 2021 6.790 7.140 6.790 7.050 253,147 +0.27(+3.98%)
Dec 29, 2021 7.110 7.200 6.750 6.780 426,733 -0.34(-4.78%)
Dec 28, 2021 7.560 7.580 7.110 7.120 462,205 -0.46(-6.07%)
Dec 27, 2021 7.600 7.940 7.520 7.580 437,942 -0.03(-0.39%)
Dec 23, 2021 7.200 7.790 7.200 7.610 568,086 +0.27(+3.68%)
Dec 22, 2021 7.720 7.850 7.150 7.340 1,586,313 -2.55(-25.78%)
Dec 21, 2021 9.520 10.05 9.520 9.890 393,621 +0.50(+5.32%)
Dec 20, 2021 9.560 9.700 9.300 9.390 206,937 -0.37(-3.79%)
Dec 17, 2021 9.250 9.830 9.230 9.760 1,099,917 +0.42(+4.50%)
Dec 16, 2021 9.690 9.820 9.290 9.340 419,243 -0.30(-3.11%)
Dec 15, 2021 9.440 9.690 9.340 9.640 170,618 +0.14(+1.47%)
Dec 14, 2021 9.580 9.764 9.420 9.500 137,274 -0.09(-0.94%)
Dec 13, 2021 10.11 10.19 9.480 9.590 147,049 -0.61(-5.98%)
Dec 10, 2021 10.36 10.41 10.16 10.20 77,556 -0.11(-1.07%)
Dec 09, 2021 10.26 10.50 10.25 10.31 59,943 -0.06(-0.58%)
Dec 08, 2021 10.12 10.42 10.04 10.37 117,702 +0.26(+2.57%)
Dec 07, 2021 9.850 10.32 9.840 10.11 158,171 +0.38(+3.91%)
Dec 06, 2021 9.440 9.770 9.315 9.730 156,972 +0.37(+3.95%)
Dec 03, 2021 9.580 9.580 9.250 9.360 134,188 -0.15(-1.58%)
Dec 02, 2021 9.070 9.530 9.060 9.510 140,653 +0.41(+4.51%)
Dec 01, 2021 9.410 9.690 9.065 9.100 180,884 -0.08(-0.87%)
Nov 30, 2021 9.460 9.460 8.900 9.180 276,535 -0.39(-4.08%)
Nov 29, 2021 9.850 10.00 9.540 9.570 110,916 -0.17(-1.75%)
Nov 26, 2021 9.990 10.07 9.630 9.740 136,943 -0.46(-4.51%)
Nov 24, 2021 10.05 10.21 10.00 10.20 55,754 +0.09(+0.88%)
Nov 23, 2021 9.990 10.14 9.950 10.11 88,398 +0.12(+1.21%)
Nov 22, 2021 10.01 10.20 9.950 9.990 291,401 -0.02(-0.20%)
Nov 19, 2021 9.960 10.10 9.940 10.01 246,718 -0.04(-0.40%)
Nov 18, 2021 10.10 10.09 10.00 10.05 88,694 -0.05(-0.50%)
Nov 17, 2021 10.23 10.36 10.00 10.10 179,634 -0.21(-2.04%)
Nov 16, 2021 10.15 10.40 10.09 10.31 71,908 +0.10(+0.98%)
Nov 15, 2021 9.950 10.24 9.950 10.21 220,281 +0.20(+2.00%)
Nov 12, 2021 10.18 10.68 9.970 10.01 180,667 -0.64(-6.01%)
Nov 11, 2021 10.39 10.68 10.37 10.65 113,421 +0.28(+2.70%)
Nov 10, 2021 10.30 10.46 10.37 71,968 +0.01(+0.10%)
Nov 09, 2021 10.27 10.40 10.19 10.36 51,041 +0.07(+0.68%)
Nov 08, 2021 10.32 10.47 10.20 10.29 84,634 -0.03(-0.29%)
Nov 05, 2021 10.22 10.43 10.22 10.32 108,622 +0.17(+1.67%)
Nov 04, 2021 10.42 10.54 10.10 10.15 69,973 -0.17(-1.65%)
Nov 03, 2021 10.09 10.40 10.00 10.32 141,011 +0.18(+1.78%)
Nov 02, 2021 9.800 10.21 9.700 10.14 141,687 +0.34(+3.47%)
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.