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: 1:46 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 (%)
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%)
May 02, 2022
9.240
9.800
9.100
9.800
238,937
+0.74(+8.17%)
Apr 29, 2022
9.610
10.18
9.060
9.060
289,849
-0.46(-4.83%)
Apr 28, 2022
10.26
10.44
9.310
9.520
522,284
-0.68(-6.67%)
Apr 27, 2022
11.30
11.32
10.19
10.20
486,169
-1.14(-10.05%)
Apr 26, 2022
12.15
12.24
11.31
11.34
403,533
-0.81(-6.67%)
Apr 25, 2022
12.60
12.87
12.10
12.15
221,692
-0.46(-3.65%)
Apr 22, 2022
12.30
12.71
12.28
12.61
166,621
+0.19(+1.53%)
Apr 21, 2022
12.83
12.92
12.32
12.42
195,510
-0.26(-2.05%)
Apr 20, 2022
12.57
12.85
12.29
12.68
117,496
+0.00(+0.00%)
Apr 19, 2022
12.40
12.74
12.23
12.68
182,044
+0.43(+3.51%)
Apr 18, 2022
12.58
12.65
12.14
12.25
208,978
-0.35(-2.78%)
Apr 14, 2022
13.28
13.28
12.35
12.60
342,760
-0.55(-4.18%)
Apr 13, 2022
12.52
13.15
12.26
13.15
204,709
+0.70(+5.62%)
Apr 12, 2022
12.76
12.99
12.24
12.45
184,861
-0.08(-0.64%)
Apr 11, 2022
12.54
12.80
12.20
12.53
186,002
+0.03(+0.24%)
Apr 08, 2022
13.08
13.08
12.09
12.50
283,912
-0.52(-3.99%)
Apr 07, 2022
13.19
13.29
12.69
13.02
180,752
-0.15(-1.14%)
Apr 06, 2022
13.50
13.67
12.69
13.17
265,947
-0.54(-3.94%)
Apr 05, 2022
14.19
14.42
13.31
13.71
403,888
-0.47(-3.31%)
Apr 04, 2022
13.46
14.51
13.40
14.18
307,479
+0.81(+6.06%)
Apr 01, 2022
12.67
13.76
12.67
13.37
176,226
+0.48(+3.72%)
Mar 31, 2022
12.80
13.10
12.53
12.89
177,411
+0.07(+0.55%)
Mar 30, 2022
13.07
13.52
12.76
12.82
159,710
-0.28(-2.14%)
Mar 29, 2022
12.50
13.22
12.50
13.10
194,666
+0.75(+6.07%)
Mar 28, 2022
12.63
12.91
11.94
12.35
218,240
-0.17(-1.36%)
Mar 25, 2022
13.03
13.03
12.16
12.52
241,004
-0.64(-4.86%)
Mar 24, 2022
13.55
13.67
13.03
13.16
218,046
-0.29(-2.16%)
Mar 23, 2022
12.80
13.97
12.60
13.45
300,735
+0.68(+5.32%)
Mar 22, 2022
13.89
14.39
12.70
12.77
595,259
-1.09(-7.86%)
Mar 21, 2022
14.91
15.31
13.62
13.86
856,815
+0.31(+2.29%)
Mar 18, 2022
12.24
13.65
12.10
13.55
344,078
+1.18(+9.54%)
Mar 17, 2022
12.16
12.71
11.94
12.37
222,829
+0.21(+1.73%)
Mar 16, 2022
11.76
12.24
11.58
12.16
218,830
+0.67(+5.83%)
Mar 15, 2022
11.18
11.64
11.16
11.49
153,394
+0.36(+3.23%)
Mar 14, 2022
12.10
12.33
10.92
11.13
264,258
-1.02(-8.40%)
Mar 11, 2022
12.64
12.81
12.00
12.15
149,072
-0.42(-3.34%)
Mar 10, 2022
12.86
13.02
12.01
12.57
151,377
-0.44(-3.38%)
Mar 09, 2022
12.90
13.24
12.73
13.01
196,566
+0.47(+3.75%)
Mar 08, 2022
12.18
13.28
11.88
12.54
221,171
+0.38(+3.12%)
Mar 07, 2022
12.37
12.82
12.10
12.16
220,049
-0.27(-2.17%)
Mar 04, 2022
13.20
13.50
12.28
12.43
150,749
-0.88(-6.61%)
Mar 03, 2022
14.85
14.85
13.22
13.31
222,081
-1.21(-8.33%)
Mar 02, 2022
14.56
14.82
13.89
14.52
204,703
-0.10(-0.68%)
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
.