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
)
8.369
-0.201 (-2.34%)
Streaming Delayed Price
Updated: 1:12 PM EDT, May 1, 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 (%)
Nov 30, 2022
9.770
10.37
9.630
10.30
202,816
+0.73(+7.63%)
Nov 29, 2022
9.480
9.774
9.348
9.570
115,082
+0.13(+1.38%)
Nov 28, 2022
9.960
10.22
9.390
9.440
151,383
-0.61(-6.07%)
Nov 25, 2022
10.55
10.72
9.960
10.05
99,054
-0.43(-4.10%)
Nov 23, 2022
10.00
10.82
10.00
10.48
267,179
+0.48(+4.80%)
Nov 22, 2022
9.640
10.02
9.100
10.00
302,787
+0.42(+4.38%)
Nov 21, 2022
9.990
10.03
9.560
9.580
190,826
-0.38(-3.82%)
Nov 18, 2022
10.34
10.34
9.870
9.960
187,390
-0.24(-2.35%)
Nov 17, 2022
10.25
10.44
9.953
10.20
146,332
-0.15(-1.45%)
Nov 16, 2022
10.50
10.65
10.12
10.35
205,520
-0.33(-3.09%)
Nov 15, 2022
11.12
11.18
10.47
10.68
276,024
-0.20(-1.84%)
Nov 14, 2022
10.99
11.35
10.53
10.88
292,068
-0.18(-1.63%)
Nov 11, 2022
10.00
11.21
9.830
11.06
489,356
+1.01(+10.05%)
Nov 10, 2022
9.400
10.08
9.240
10.05
214,754
+1.09(+12.17%)
Nov 09, 2022
9.320
9.560
8.960
8.960
283,378
-0.46(-4.88%)
Nov 08, 2022
9.400
10.00
9.270
9.420
324,146
+0.06(+0.64%)
Nov 07, 2022
10.14
10.18
9.330
9.360
233,484
-0.64(-6.40%)
Nov 04, 2022
10.60
10.87
9.560
10.00
278,974
-0.27(-2.63%)
Nov 03, 2022
10.20
10.90
9.860
10.27
539,813
+0.47(+4.80%)
Nov 02, 2022
10.60
10.86
9.690
9.800
815,226
-0.85(-7.98%)
Nov 01, 2022
11.24
11.46
10.58
10.65
393,701
+0.11(+1.04%)
Oct 31, 2022
11.07
11.26
10.30
10.54
326,254
-0.45(-4.09%)
Oct 28, 2022
10.47
11.02
10.18
10.99
249,515
+0.58(+5.57%)
Oct 27, 2022
10.31
10.62
9.720
10.41
214,417
+0.14(+1.36%)
Oct 26, 2022
10.47
10.76
10.22
10.27
229,577
-0.12(-1.15%)
Oct 25, 2022
9.790
10.43
9.790
10.39
276,014
+0.61(+6.24%)
Oct 24, 2022
9.600
9.805
9.220
9.780
159,396
+0.20(+2.09%)
Oct 21, 2022
9.220
9.855
9.130
9.580
363,576
+0.42(+4.59%)
Oct 20, 2022
9.080
9.350
8.860
9.160
247,328
+0.08(+0.88%)
Oct 19, 2022
9.360
9.405
8.960
9.080
234,097
-0.33(-3.51%)
Oct 18, 2022
10.03
10.25
9.360
9.410
677,815
-0.28(-2.89%)
Oct 17, 2022
9.670
9.885
9.370
9.690
210,122
+0.23(+2.43%)
Oct 14, 2022
10.26
10.49
9.310
9.460
350,913
-0.65(-6.43%)
Oct 13, 2022
10.45
10.49
9.930
10.11
467,858
-0.67(-6.22%)
Oct 12, 2022
11.40
11.64
10.52
10.78
586,687
-0.90(-7.71%)
Oct 11, 2022
11.42
11.82
11.04
11.68
542,227
+0.21(+1.83%)
Oct 10, 2022
11.64
11.70
11.16
11.47
264,164
-0.20(-1.71%)
Oct 07, 2022
11.50
11.91
11.26
11.67
224,402
+0.01(+0.09%)
Oct 06, 2022
11.49
11.77
11.05
11.66
277,342
+0.24(+2.10%)
Oct 05, 2022
11.50
11.70
10.90
11.42
318,623
-0.26(-2.23%)
Oct 04, 2022
11.00
11.71
10.94
11.68
327,153
+0.94(+8.75%)
Oct 03, 2022
11.00
11.18
10.31
10.74
373,944
+0.01(+0.09%)
Sep 30, 2022
10.89
11.30
10.46
10.73
554,844
-0.24(-2.19%)
Sep 29, 2022
11.65
11.68
10.90
10.97
576,099
-1.03(-8.58%)
Sep 28, 2022
12.32
12.59
11.86
12.00
396,595
-0.12(-0.99%)
Sep 27, 2022
11.78
12.50
11.65
12.12
435,534
+0.61(+5.30%)
Sep 26, 2022
11.46
12.22
11.24
11.51
253,563
-0.29(-2.46%)
Sep 23, 2022
12.10
12.20
11.46
11.80
388,994
-0.68(-5.45%)
Sep 22, 2022
12.57
12.88
12.21
12.48
214,088
-0.15(-1.19%)
Sep 21, 2022
13.10
13.25
12.60
12.63
220,141
-0.46(-3.51%)
Sep 20, 2022
13.15
13.52
12.90
13.09
253,390
-0.43(-3.18%)
Sep 19, 2022
13.70
13.94
13.12
13.52
349,518
-0.18(-1.31%)
Sep 16, 2022
14.35
14.65
13.36
13.70
328,213
-0.94(-6.42%)
Sep 15, 2022
13.95
14.93
13.91
14.64
300,266
+0.56(+3.98%)
Sep 14, 2022
14.01
14.87
13.93
14.08
419,058
+0.15(+1.08%)
Sep 13, 2022
15.05
15.31
13.84
13.93
418,889
-1.67(-10.71%)
Sep 12, 2022
15.85
16.00
15.25
15.60
267,147
-0.14(-0.89%)
Sep 09, 2022
16.31
16.60
15.58
15.74
207,182
-0.43(-2.66%)
Sep 08, 2022
15.67
16.60
15.56
16.17
260,852
+0.42(+2.67%)
Sep 07, 2022
15.35
15.96
15.35
15.75
367,175
+0.24(+1.55%)
Sep 06, 2022
16.80
16.80
15.09
15.51
382,943
-1.26(-7.51%)
Sep 02, 2022
16.12
17.25
15.60
16.77
308,666
+0.67(+4.16%)
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
.