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
)
6.940
+0.030 (+0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2023
8.210
8.570
8.210
8.250
186,707
-0.17(-2.02%)
Feb 27, 2023
8.340
8.810
8.250
8.420
302,562
+0.25(+3.06%)
Feb 24, 2023
8.380
8.534
8.100
8.170
259,354
-0.40(-4.67%)
Feb 23, 2023
8.660
8.780
8.340
8.570
210,936
-0.03(-0.35%)
Feb 22, 2023
8.680
8.860
8.540
8.600
149,366
-0.08(-0.92%)
Feb 21, 2023
9.130
9.130
8.640
8.680
435,634
-0.45(-4.93%)
Feb 17, 2023
9.110
9.277
8.950
9.130
150,136
+0.01(+0.11%)
Feb 16, 2023
9.310
9.400
9.080
9.120
305,502
-0.27(-2.88%)
Feb 15, 2023
9.280
9.524
9.200
9.390
108,699
+0.00(+0.00%)
Feb 14, 2023
9.420
9.729
9.240
9.390
116,433
-0.07(-0.74%)
Feb 13, 2023
9.650
9.680
9.130
9.460
162,054
-0.01(-0.11%)
Feb 10, 2023
9.240
9.710
9.130
9.470
215,921
+0.10(+1.07%)
Feb 09, 2023
9.970
9.998
9.350
9.370
361,142
-0.24(-2.50%)
Feb 08, 2023
10.32
10.35
9.510
9.610
363,424
-0.72(-6.97%)
Feb 07, 2023
10.36
10.40
10.00
10.33
180,341
+0.08(+0.78%)
Feb 06, 2023
10.28
10.64
10.11
10.25
234,497
-0.03(-0.29%)
Feb 03, 2023
10.89
10.94
10.24
10.28
215,098
-0.57(-5.25%)
Feb 02, 2023
10.98
11.15
10.66
10.85
260,301
+0.24(+2.26%)
Feb 01, 2023
10.47
10.77
10.10
10.61
235,109
+0.23(+2.22%)
Jan 31, 2023
10.43
10.78
10.14
10.38
377,042
-0.07(-0.67%)
Jan 30, 2023
10.55
10.80
10.28
10.45
292,519
-0.25(-2.34%)
Jan 27, 2023
10.83
10.92
10.64
10.70
287,639
-0.02(-0.19%)
Jan 26, 2023
10.82
11.07
10.57
10.72
338,605
+0.10(+0.94%)
Jan 25, 2023
10.41
10.69
10.02
10.62
205,055
+0.15(+1.43%)
Jan 24, 2023
10.45
10.73
10.27
10.47
206,040
+0.07(+0.67%)
Jan 23, 2023
9.940
10.48
9.810
10.40
334,277
+0.52(+5.26%)
Jan 20, 2023
9.730
9.960
9.550
9.880
214,169
+0.25(+2.60%)
Jan 19, 2023
9.850
9.850
9.480
9.630
392,782
-0.31(-3.12%)
Jan 18, 2023
9.880
10.40
9.650
9.940
556,372
+0.25(+2.58%)
Jan 17, 2023
9.640
9.890
9.480
9.690
256,732
+0.14(+1.47%)
Jan 13, 2023
9.210
9.650
9.200
9.550
263,446
+0.30(+3.24%)
Jan 12, 2023
9.060
9.600
8.590
9.250
475,312
+0.34(+3.82%)
Jan 11, 2023
8.460
8.930
8.197
8.910
277,526
+0.48(+5.69%)
Jan 10, 2023
7.650
8.470
7.650
8.430
362,234
+0.81(+10.63%)
Jan 09, 2023
7.360
7.690
7.280
7.620
308,241
+0.30(+4.10%)
Jan 06, 2023
7.400
7.480
6.970
7.320
472,843
-0.10(-1.35%)
Jan 05, 2023
7.720
7.800
7.370
7.420
256,645
-0.37(-4.75%)
Jan 04, 2023
7.900
8.020
7.630
7.790
329,644
+0.07(+0.91%)
Jan 03, 2023
8.140
8.350
7.660
7.720
291,620
-0.31(-3.86%)
Dec 30, 2022
8.000
8.160
7.720
8.030
362,101
-0.15(-1.83%)
Dec 29, 2022
7.990
8.490
7.820
8.180
223,604
+0.34(+4.34%)
Dec 28, 2022
7.810
8.100
7.670
7.840
308,325
-0.17(-2.12%)
Dec 27, 2022
8.450
8.450
7.800
8.010
332,924
-0.44(-5.21%)
Dec 23, 2022
8.900
8.900
8.380
8.450
203,743
-0.48(-5.38%)
Dec 22, 2022
9.000
9.080
8.520
8.930
202,390
-0.18(-1.98%)
Dec 21, 2022
9.210
9.450
9.010
9.110
157,562
-0.09(-0.98%)
Dec 20, 2022
9.270
9.400
9.090
9.200
133,953
-0.09(-0.97%)
Dec 19, 2022
9.790
9.790
9.180
9.290
306,025
-0.55(-5.59%)
Dec 16, 2022
10.13
10.16
9.590
9.840
167,224
+0.09(+0.92%)
Dec 15, 2022
9.940
10.09
9.710
9.750
154,212
-0.33(-3.27%)
Dec 14, 2022
9.940
10.24
9.845
10.08
143,494
+0.10(+1.00%)
Dec 13, 2022
10.88
11.14
9.750
9.980
344,001
-0.54(-5.13%)
Dec 12, 2022
10.12
10.64
9.990
10.52
323,469
+0.27(+2.63%)
Dec 09, 2022
10.07
10.64
9.930
10.25
184,307
+0.13(+1.28%)
Dec 08, 2022
11.11
11.18
9.790
10.12
316,317
-0.79(-7.24%)
Dec 07, 2022
10.23
10.93
10.10
10.91
235,037
+0.58(+5.61%)
Dec 06, 2022
10.64
10.95
10.20
10.33
203,438
-0.46(-4.26%)
Dec 05, 2022
11.26
11.48
10.76
10.79
286,041
-0.42(-3.75%)
Dec 02, 2022
10.04
11.26
9.900
11.21
390,450
+0.99(+9.69%)
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
.