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
)
7.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
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%)
Oct 02, 2023
7.430
7.580
6.790
6.870
924,550
-0.53(-7.16%)
Sep 29, 2023
7.640
7.841
7.380
7.400
640,684
-0.09(-1.20%)
Sep 28, 2023
7.750
7.820
7.350
7.490
550,854
-0.21(-2.73%)
Sep 27, 2023
7.830
8.070
7.660
7.700
385,481
-0.11(-1.41%)
Sep 26, 2023
7.860
8.340
7.761
7.810
690,067
+0.02(+0.26%)
Sep 25, 2023
7.840
7.850
7.730
7.790
460,241
-0.07(-0.89%)
Sep 22, 2023
7.990
8.070
7.790
7.860
266,921
-0.10(-1.26%)
Sep 21, 2023
8.150
8.300
7.927
7.960
387,352
-0.26(-3.16%)
Sep 20, 2023
8.730
8.740
8.170
8.220
1,252,597
-0.47(-5.41%)
Sep 19, 2023
9.110
9.280
8.420
8.690
1,229,642
-0.38(-4.19%)
Sep 18, 2023
9.520
9.632
8.930
9.070
475,985
-0.34(-3.61%)
Sep 15, 2023
9.920
10.08
9.390
9.410
429,540
-0.51(-5.14%)
Sep 14, 2023
9.420
10.12
9.420
9.920
489,471
+0.39(+4.09%)
Sep 13, 2023
9.360
9.620
9.160
9.530
208,870
+0.06(+0.63%)
Sep 12, 2023
9.130
9.480
8.940
9.470
246,841
+0.36(+3.95%)
Sep 11, 2023
9.450
9.490
9.070
9.110
225,829
-0.34(-3.60%)
Sep 08, 2023
9.630
9.788
9.330
9.450
691,060
-0.18(-1.82%)
Sep 07, 2023
9.350
9.990
9.130
9.625
446,118
+0.21(+2.18%)
Sep 06, 2023
9.070
9.550
8.928
9.420
318,506
+0.43(+4.78%)
Sep 05, 2023
9.350
9.400
8.720
8.990
467,724
-0.34(-3.64%)
Sep 01, 2023
9.060
9.680
9.060
9.330
460,846
+0.28(+3.09%)
Aug 31, 2023
9.180
9.870
9.030
9.050
483,508
-0.12(-1.31%)
Aug 30, 2023
9.230
9.340
9.010
9.170
166,126
-0.01(-0.05%)
Aug 29, 2023
9.200
9.580
9.060
9.175
222,771
+0.07(+0.71%)
Aug 28, 2023
9.170
9.309
8.920
9.110
205,965
+0.14(+1.56%)
Aug 25, 2023
8.810
9.100
8.410
8.970
286,522
+0.12(+1.36%)
Aug 24, 2023
9.340
9.340
8.808
8.850
215,167
-0.32(-3.49%)
Aug 23, 2023
9.440
9.630
9.025
9.170
300,240
-0.26(-2.76%)
Aug 22, 2023
9.150
9.520
8.925
9.430
395,243
+0.27(+2.89%)
Aug 21, 2023
8.180
9.270
8.070
9.165
588,557
+0.92(+11.23%)
Aug 18, 2023
8.200
8.650
8.111
8.240
294,704
-0.16(-1.90%)
Aug 17, 2023
8.950
9.030
8.340
8.400
289,695
-0.65(-7.18%)
Aug 16, 2023
8.060
9.890
7.685
9.050
2,097,201
+1.41(+18.46%)
Aug 15, 2023
7.880
7.880
7.595
7.640
275,869
-0.16(-2.05%)
Aug 14, 2023
8.050
8.170
7.700
7.800
261,404
-0.31(-3.82%)
Aug 11, 2023
8.070
8.200
8.000
8.110
104,206
-0.08(-0.98%)
Aug 10, 2023
8.130
8.400
8.100
8.190
159,472
+0.06(+0.74%)
Aug 09, 2023
8.160
8.265
8.020
8.130
147,013
-0.03(-0.37%)
Aug 08, 2023
7.790
8.170
7.760
8.160
155,953
+0.29(+3.68%)
Aug 07, 2023
8.300
8.380
7.700
7.870
612,926
-0.66(-7.74%)
Aug 04, 2023
9.140
9.200
8.440
8.530
419,572
-0.45(-5.01%)
Aug 03, 2023
8.760
9.300
8.520
8.980
284,706
+0.03(+0.34%)
Aug 02, 2023
8.900
9.040
8.670
8.950
309,689
+0.00(+0.00%)
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
.