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
)
6.430
-0.370 (-5.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
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
.