Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
6.660
-0.280 (-4.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 31, 2023
9.040
9.320
8.970
9.320
311,256
+0.23(+2.53%)
Jul 28, 2023
8.790
9.230
8.790
9.090
202,485
+0.32(+3.65%)
Jul 27, 2023
9.070
9.330
8.740
8.770
350,079
-0.26(-2.88%)
Jul 26, 2023
8.730
9.060
8.640
9.030
184,529
+0.40(+4.63%)
Jul 25, 2023
8.660
8.850
8.560
8.630
197,571
-0.10(-1.15%)
Jul 24, 2023
8.960
9.260
8.700
8.730
206,910
-0.23(-2.57%)
Jul 21, 2023
8.910
9.053
8.690
8.960
196,851
+0.00(+0.00%)
Jul 20, 2023
9.200
9.230
8.750
8.960
267,999
-0.13(-1.43%)
Jul 19, 2023
9.720
9.890
9.050
9.090
481,193
-0.63(-6.48%)
Jul 18, 2023
9.150
9.962
9.110
9.720
621,654
+0.59(+6.46%)
Jul 17, 2023
9.400
9.400
8.880
9.130
340,860
+0.04(+0.50%)
Jul 14, 2023
9.500
9.656
9.050
9.085
299,933
-0.44(-4.67%)
Jul 13, 2023
9.070
9.790
9.070
9.530
509,147
+0.47(+5.19%)
Jul 12, 2023
10.24
10.24
8.880
9.060
955,407
-1.00(-9.94%)
Jul 11, 2023
10.92
10.92
9.780
10.06
609,320
-0.60(-5.67%)
Jul 10, 2023
10.19
10.70
9.450
10.66
772,936
+0.78(+7.95%)
Jul 07, 2023
9.510
10.87
9.510
9.880
2,109,584
+0.54(+5.78%)
Jul 06, 2023
9.060
9.500
8.812
9.340
565,797
+0.44(+4.94%)
Jul 05, 2023
8.600
9.070
8.549
8.900
439,808
+0.41(+4.83%)
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
.