Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
COMPASS Pathways Plc - American Depository Shares
(NQ:
CMPS
)
6.960
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
9.200
9.520
8.740
8.750
821,890
-0.32(-3.53%)
Dec 28, 2023
9.160
9.739
9.070
9.070
1,109,632
+0.02(+0.22%)
Dec 27, 2023
8.970
9.247
8.650
9.050
409,374
+0.20(+2.26%)
Dec 26, 2023
8.880
9.000
8.605
8.850
295,731
+0.10(+1.14%)
Dec 22, 2023
8.020
8.973
8.000
8.750
858,906
+0.73(+9.10%)
Dec 21, 2023
7.680
8.100
7.550
8.020
466,929
+0.49(+6.51%)
Dec 20, 2023
8.050
8.056
7.470
7.530
630,324
-0.47(-5.87%)
Dec 19, 2023
7.860
8.213
7.600
8.000
810,794
+0.12(+1.52%)
Dec 18, 2023
8.000
8.200
7.695
7.880
406,365
-0.12(-1.50%)
Dec 15, 2023
7.630
8.600
7.400
8.000
3,542,168
+0.28(+3.63%)
Dec 14, 2023
7.330
7.880
7.330
7.720
969,810
+0.53(+7.37%)
Dec 13, 2023
7.700
7.970
7.026
7.190
864,138
-0.51(-6.62%)
Dec 12, 2023
7.040
7.790
6.860
7.700
710,648
+0.76(+10.95%)
Dec 11, 2023
6.480
7.010
6.312
6.940
468,549
+0.47(+7.26%)
Dec 08, 2023
6.010
6.815
5.750
6.470
1,168,763
+0.49(+8.19%)
Dec 07, 2023
5.500
6.150
5.486
5.980
408,924
+0.44(+7.94%)
Dec 06, 2023
5.650
5.759
5.500
5.540
261,481
-0.11(-1.95%)
Dec 05, 2023
5.970
6.085
5.650
5.650
318,573
-0.45(-7.38%)
Dec 04, 2023
6.030
6.280
5.740
6.100
475,055
+0.00(+0.00%)
Dec 01, 2023
5.940
6.340
5.780
6.100
652,147
+0.12(+2.01%)
Nov 30, 2023
6.010
6.563
5.910
5.980
900,714
+0.05(+0.84%)
Nov 29, 2023
6.010
6.250
5.840
5.930
388,184
-0.05(-0.84%)
Nov 28, 2023
6.030
6.040
5.820
5.980
176,088
-0.08(-1.32%)
Nov 27, 2023
6.560
6.560
5.795
6.060
423,722
-0.39(-6.05%)
Nov 24, 2023
6.040
6.500
6.040
6.450
134,428
+0.40(+6.61%)
Nov 22, 2023
5.900
6.070
5.800
6.050
169,831
+0.22(+3.77%)
Nov 21, 2023
6.010
6.030
5.750
5.830
134,952
-0.22(-3.64%)
Nov 20, 2023
5.980
6.200
5.955
6.050
194,900
+0.04(+0.67%)
Nov 17, 2023
5.750
6.070
5.660
6.010
243,902
+0.35(+6.18%)
Nov 16, 2023
5.970
5.970
5.550
5.660
204,819
-0.34(-5.67%)
Nov 15, 2023
5.760
6.440
5.751
6.000
357,972
+0.26(+4.53%)
Nov 14, 2023
5.450
5.970
5.450
5.740
383,870
+0.47(+8.92%)
Nov 13, 2023
5.330
5.410
5.010
5.270
259,097
+0.00(+0.00%)
Nov 10, 2023
5.510
5.590
5.220
5.270
240,739
-0.13(-2.41%)
Nov 09, 2023
5.620
5.800
5.350
5.400
228,249
-0.17(-3.05%)
Nov 08, 2023
6.170
6.230
5.530
5.570
436,352
-0.48(-7.93%)
Nov 07, 2023
6.180
6.440
6.042
6.050
795,964
-0.14(-2.26%)
Nov 06, 2023
6.380
6.500
6.170
6.190
222,498
-0.22(-3.43%)
Nov 03, 2023
6.010
6.580
6.010
6.410
380,377
+0.46(+7.73%)
Nov 02, 2023
5.560
5.980
5.550
5.950
318,458
+0.17(+2.94%)
Nov 01, 2023
5.730
5.960
5.700
5.780
284,683
+0.05(+0.87%)
Oct 31, 2023
5.640
5.836
5.560
5.730
418,883
+0.09(+1.60%)
Oct 30, 2023
5.300
5.900
5.300
5.640
959,572
+0.35(+6.72%)
Oct 27, 2023
5.410
5.490
5.222
5.285
345,920
-0.17(-3.21%)
Oct 26, 2023
5.660
5.770
5.400
5.460
319,330
-0.25(-4.38%)
Oct 25, 2023
5.920
5.920
5.670
5.710
214,678
-0.21(-3.55%)
Oct 24, 2023
5.600
6.060
5.600
5.920
264,161
+0.38(+6.86%)
Oct 23, 2023
5.670
5.830
5.530
5.540
400,699
-0.25(-4.32%)
Oct 20, 2023
5.710
5.900
5.650
5.790
283,338
+0.03(+0.52%)
Oct 19, 2023
6.050
6.080
5.760
5.760
334,147
-0.34(-5.57%)
Oct 18, 2023
6.130
6.240
5.970
6.100
349,877
-0.14(-2.24%)
Oct 17, 2023
6.190
6.350
6.080
6.240
391,697
-0.01(-0.16%)
Oct 16, 2023
5.980
6.300
5.850
6.250
317,273
+0.26(+4.34%)
Oct 13, 2023
5.870
6.020
5.650
5.990
422,648
+0.11(+1.87%)
Oct 12, 2023
6.200
6.260
5.740
5.880
665,027
-0.24(-3.92%)
Oct 11, 2023
6.660
6.802
6.070
6.120
654,147
-0.51(-7.69%)
Oct 10, 2023
6.650
6.872
6.540
6.630
1,004,747
-0.07(-1.04%)
Oct 09, 2023
6.800
6.800
6.420
6.700
607,821
-0.18(-2.62%)
Oct 06, 2023
6.850
7.025
6.610
6.880
514,397
+0.03(+0.44%)
Oct 05, 2023
6.640
6.952
6.420
6.850
665,967
+0.22(+3.32%)
Oct 04, 2023
6.650
6.850
6.530
6.630
732,633
-0.03(-0.45%)
Oct 03, 2023
6.800
6.897
6.520
6.660
511,198
-0.21(-3.06%)
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
.