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
)
8.530
+0.280 (+3.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2023
10.44
10.63
9.930
9.930
287,093
-0.45(-4.34%)
Mar 30, 2023
10.48
10.53
10.28
10.38
190,294
-0.20(-1.89%)
Mar 29, 2023
10.38
10.38
10.31
10.58
160,729
+0.35(+3.42%)
Mar 28, 2023
10.25
10.42
10.06
10.23
238,628
-0.17(-1.63%)
Mar 27, 2023
10.20
10.48
10.12
10.40
256,019
+0.32(+3.17%)
Mar 24, 2023
10.04
10.24
9.880
10.08
363,634
+0.00(+0.00%)
Mar 23, 2023
9.600
10.16
9.440
10.08
273,843
+0.56(+5.88%)
Mar 22, 2023
9.360
9.680
9.000
9.520
347,946
+0.19(+2.04%)
Mar 21, 2023
8.500
9.470
8.212
9.330
305,630
+0.85(+10.02%)
Mar 20, 2023
8.280
8.600
7.830
8.480
300,310
+0.15(+1.80%)
Mar 17, 2023
8.560
8.760
8.300
8.330
342,286
-0.35(-4.03%)
Mar 16, 2023
8.270
8.680
8.050
8.680
193,955
+0.46(+5.60%)
Mar 15, 2023
8.500
8.500
8.040
8.220
163,394
-0.21(-2.49%)
Mar 14, 2023
8.200
8.450
8.180
8.430
184,549
+0.34(+4.20%)
Mar 13, 2023
7.700
8.110
7.690
8.090
212,682
+0.34(+4.39%)
Mar 10, 2023
8.000
8.190
7.590
7.750
284,297
-0.22(-2.76%)
Mar 09, 2023
8.190
8.340
7.850
7.970
290,426
-0.16(-1.97%)
Mar 08, 2023
8.010
8.330
7.995
8.130
161,437
+0.05(+0.62%)
Mar 07, 2023
8.240
8.340
8.000
8.080
137,940
-0.14(-1.70%)
Mar 06, 2023
8.500
8.570
8.170
8.220
146,716
-0.27(-3.18%)
Mar 03, 2023
8.570
8.700
8.350
8.490
222,163
-0.06(-0.70%)
Mar 02, 2023
8.260
8.690
7.970
8.550
303,191
+0.42(+5.17%)
Mar 01, 2023
8.320
8.450
7.900
8.130
271,833
-0.12(-1.45%)
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%)
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
.