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
)
8.400
-0.170 (-1.98%)
Streaming Delayed Price
Updated: 1:59 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 (%)
Jul 29, 2022
16.24
16.61
15.55
15.59
240,520
-0.59(-3.65%)
Jul 28, 2022
16.35
17.00
15.37
16.18
386,650
+0.12(+0.75%)
Jul 27, 2022
15.33
16.20
15.30
16.06
365,723
+0.86(+5.66%)
Jul 26, 2022
14.84
15.88
14.30
15.20
396,477
+0.29(+1.95%)
Jul 25, 2022
14.75
15.19
14.44
14.91
339,597
+0.40(+2.76%)
Jul 22, 2022
14.49
15.10
14.08
14.51
420,913
+0.26(+1.82%)
Jul 21, 2022
15.11
15.40
14.13
14.25
511,104
-0.86(-5.69%)
Jul 20, 2022
13.68
15.56
13.64
15.11
745,977
+1.44(+10.53%)
Jul 19, 2022
13.31
13.88
13.11
13.67
324,356
+0.65(+4.99%)
Jul 18, 2022
12.51
13.63
12.35
13.02
511,986
+0.93(+7.69%)
Jul 15, 2022
11.41
12.19
10.94
12.09
348,820
+0.73(+6.43%)
Jul 14, 2022
11.80
11.80
11.11
11.36
161,117
-0.62(-5.18%)
Jul 13, 2022
11.07
12.30
10.61
11.98
411,063
+0.46(+3.99%)
Jul 12, 2022
12.35
12.79
11.31
11.52
405,974
-0.82(-6.65%)
Jul 11, 2022
13.60
13.90
12.33
12.34
384,086
-1.27(-9.33%)
Jul 08, 2022
12.87
13.83
12.74
13.61
397,998
+0.60(+4.61%)
Jul 07, 2022
12.39
13.18
11.89
13.01
504,129
+0.80(+6.55%)
Jul 06, 2022
11.63
12.28
11.40
12.21
342,480
+0.77(+6.73%)
Jul 05, 2022
10.59
11.51
10.51
11.44
288,676
+0.64(+5.93%)
Jul 01, 2022
10.89
11.00
10.51
10.80
165,821
-0.02(-0.18%)
Jun 30, 2022
10.21
10.82
10.08
10.82
197,044
+0.46(+4.44%)
Jun 29, 2022
10.44
10.50
10.04
10.36
133,266
-0.02(-0.19%)
Jun 28, 2022
11.00
11.10
10.34
10.38
249,987
-0.52(-4.77%)
Jun 27, 2022
10.74
11.12
10.43
10.90
202,106
+0.15(+1.40%)
Jun 24, 2022
11.17
11.52
10.49
10.75
282,718
+0.05(+0.47%)
Jun 23, 2022
10.35
10.78
10.11
10.70
379,042
+0.50(+4.90%)
Jun 22, 2022
10.36
10.80
10.00
10.20
403,863
-0.16(-1.54%)
Jun 21, 2022
10.19
10.91
10.11
10.36
416,508
+0.43(+4.33%)
Jun 17, 2022
9.350
10.38
9.340
9.930
444,909
+0.52(+5.53%)
Jun 16, 2022
9.240
9.460
8.950
9.410
224,439
+0.00(+0.00%)
Jun 15, 2022
9.470
9.650
9.150
9.410
344,627
-0.03(-0.32%)
Jun 14, 2022
8.640
9.480
8.455
9.440
339,062
+0.85(+9.90%)
Jun 13, 2022
8.700
9.150
8.300
8.590
332,475
-0.59(-6.43%)
Jun 10, 2022
9.540
9.640
9.020
9.180
319,463
-0.61(-6.23%)
Jun 09, 2022
9.810
9.970
9.580
9.790
128,815
-0.15(-1.51%)
Jun 08, 2022
9.700
10.10
9.680
9.940
227,408
+0.19(+1.95%)
Jun 07, 2022
9.410
9.820
9.330
9.750
204,776
+0.29(+3.07%)
Jun 06, 2022
9.430
9.520
8.900
9.460
308,926
+0.22(+2.38%)
Jun 03, 2022
8.800
9.530
8.611
9.240
337,664
+0.39(+4.41%)
Jun 02, 2022
8.480
8.875
8.170
8.850
212,483
+0.37(+4.36%)
Jun 01, 2022
9.260
9.480
8.420
8.480
250,961
-0.61(-6.71%)
May 31, 2022
8.600
9.170
8.370
9.090
359,568
+0.68(+8.09%)
May 27, 2022
7.860
8.440
7.630
8.410
267,379
+0.61(+7.82%)
May 26, 2022
7.810
8.030
7.760
7.800
186,423
+0.03(+0.39%)
May 25, 2022
7.830
8.080
7.600
7.770
207,184
-0.14(-1.77%)
May 24, 2022
7.940
8.029
7.690
7.910
285,915
-0.12(-1.49%)
May 23, 2022
8.310
8.500
7.900
8.030
191,944
-0.33(-3.95%)
May 20, 2022
8.560
8.720
7.955
8.360
334,462
+0.01(+0.12%)
May 19, 2022
8.280
8.610
8.200
8.350
212,779
+0.09(+1.09%)
May 18, 2022
8.880
8.990
8.010
8.260
356,333
-0.71(-7.92%)
May 17, 2022
8.660
8.972
8.240
8.970
267,199
+0.76(+9.26%)
May 16, 2022
7.700
8.680
7.640
8.210
679,650
+0.58(+7.60%)
May 13, 2022
7.660
7.720
7.300
7.630
527,073
+0.57(+8.07%)
May 12, 2022
6.710
7.120
6.540
7.060
461,091
+0.30(+4.44%)
May 11, 2022
8.250
8.281
6.740
6.760
647,843
-1.44(-17.56%)
May 10, 2022
7.820
8.300
7.200
8.200
792,827
+0.84(+11.41%)
May 09, 2022
8.160
8.160
7.340
7.360
483,889
-0.94(-11.33%)
May 06, 2022
8.850
8.930
7.940
8.300
350,122
-0.53(-6.00%)
May 05, 2022
9.470
9.520
8.750
8.830
271,266
-0.74(-7.73%)
May 04, 2022
9.570
9.590
8.810
9.570
361,343
+0.00(+0.00%)
May 03, 2022
9.760
9.760
9.170
9.570
350,000
-0.23(-2.35%)
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
.