Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
COMPASS Pathways Plc - American Depository Shares
(NQ:
CMPS
)
6.290
+0.040 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 9, 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 09, 2024
6.320
6.320
6.030
6.290
205,129
+0.04(+0.64%)
Jul 08, 2024
6.260
6.410
6.190
6.250
266,318
+0.05(+0.81%)
Jul 05, 2024
6.150
6.290
6.100
6.200
271,492
-0.07(-1.12%)
Jul 03, 2024
5.980
6.400
5.975
6.270
302,095
+0.31(+5.20%)
Jul 02, 2024
5.960
6.060
5.850
5.960
187,517
+0.01(+0.17%)
Jul 01, 2024
6.040
6.130
5.890
5.950
315,774
-0.09(-1.49%)
Jun 28, 2024
6.040
6.130
5.902
6.040
192,503
+0.05(+0.83%)
Jun 27, 2024
5.810
6.050
5.730
5.990
425,105
+0.18(+3.10%)
Jun 26, 2024
6.060
6.130
5.790
5.810
383,327
-0.26(-4.28%)
Jun 25, 2024
6.300
6.440
6.070
6.070
286,336
-0.22(-3.50%)
Jun 24, 2024
6.310
6.440
6.210
6.290
264,063
+0.05(+0.80%)
Jun 21, 2024
6.330
6.430
6.170
6.240
220,446
-0.08(-1.27%)
Jun 20, 2024
6.410
6.430
6.230
6.320
422,121
-0.11(-1.71%)
Jun 18, 2024
6.740
6.808
6.400
6.430
265,863
-0.37(-5.44%)
Jun 17, 2024
6.650
7.040
6.515
6.800
372,656
+0.14(+2.10%)
Jun 14, 2024
6.850
6.850
6.610
6.660
205,185
-0.28(-4.03%)
Jun 13, 2024
6.950
7.110
6.800
6.940
265,716
+0.10(+1.46%)
Jun 12, 2024
6.640
6.945
6.530
6.840
315,161
+0.45(+7.04%)
Jun 11, 2024
6.500
6.658
6.380
6.390
389,516
-0.16(-2.44%)
Jun 10, 2024
6.940
6.940
6.550
6.550
549,965
-0.39(-5.62%)
Jun 07, 2024
6.950
7.100
6.820
6.940
280,769
+0.03(+0.43%)
Jun 06, 2024
7.400
7.450
6.875
6.910
586,318
-0.56(-7.50%)
Jun 05, 2024
6.490
7.490
6.140
7.470
2,587,875
-0.20(-2.61%)
Jun 04, 2024
7.670
7.940
7.490
7.670
428,223
+0.07(+0.92%)
Jun 03, 2024
7.410
7.900
7.370
7.600
379,637
+0.22(+2.98%)
May 31, 2024
7.400
7.640
7.240
7.380
397,960
-0.04(-0.54%)
May 30, 2024
7.410
7.670
7.370
7.420
260,575
-0.03(-0.40%)
May 29, 2024
7.370
7.490
7.250
7.450
191,896
+0.01(+0.13%)
May 28, 2024
7.610
7.730
7.280
7.440
441,622
-0.04(-0.53%)
May 24, 2024
7.510
7.615
7.450
7.480
231,375
+0.02(+0.27%)
May 23, 2024
7.810
7.810
7.360
7.460
404,205
-0.29(-3.74%)
May 22, 2024
7.860
7.990
7.690
7.750
225,320
-0.12(-1.52%)
May 21, 2024
7.940
8.050
7.770
7.870
274,730
-0.05(-0.63%)
May 20, 2024
7.900
8.000
7.750
7.920
201,602
+0.08(+1.02%)
May 17, 2024
8.010
8.190
7.710
7.840
336,393
-0.15(-1.88%)
May 16, 2024
8.270
8.388
7.990
7.990
244,649
-0.29(-3.50%)
May 15, 2024
8.340
8.430
8.170
8.280
208,961
+0.11(+1.35%)
May 14, 2024
8.160
8.470
8.140
8.170
262,294
+0.05(+0.62%)
May 13, 2024
8.040
8.200
7.970
8.120
227,449
+0.26(+3.31%)
May 10, 2024
8.780
8.790
7.840
7.860
623,166
-0.68(-7.96%)
May 09, 2024
8.560
8.870
8.210
8.540
365,611
+0.04(+0.47%)
May 08, 2024
8.680
9.630
8.200
8.500
808,158
-0.04(-0.47%)
May 07, 2024
8.730
8.730
8.235
8.540
484,012
-0.07(-0.81%)
May 06, 2024
8.680
8.835
8.560
8.610
189,237
+0.08(+0.94%)
May 03, 2024
8.600
9.360
8.470
8.530
520,609
+0.28(+3.39%)
May 02, 2024
8.630
8.852
8.180
8.250
244,407
-0.23(-2.71%)
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
.