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
)
7.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 29, 2024
11.88
12.01
9.800
10.27
2,048,574
-2.10(-16.98%)
Feb 28, 2024
11.98
12.75
11.34
12.37
964,791
+0.66(+5.64%)
Feb 27, 2024
10.99
11.92
10.96
11.71
747,579
+1.03(+9.64%)
Feb 26, 2024
10.13
10.74
10.13
10.68
505,395
+0.49(+4.81%)
Feb 23, 2024
10.00
10.26
9.750
10.19
265,027
+0.18(+1.80%)
Feb 22, 2024
9.950
10.11
9.631
10.01
287,765
+0.09(+0.91%)
Feb 21, 2024
9.990
10.10
9.560
9.920
786,837
-0.25(-2.46%)
Feb 20, 2024
10.61
11.32
9.900
10.17
1,264,009
-0.34(-3.24%)
Feb 16, 2024
10.62
10.73
10.43
10.51
309,847
-0.11(-1.04%)
Feb 15, 2024
10.68
10.80
10.43
10.62
434,622
+0.20(+1.92%)
Feb 14, 2024
10.77
10.82
10.31
10.42
531,666
-0.10(-0.95%)
Feb 13, 2024
10.62
11.09
10.40
10.52
422,688
-0.77(-6.82%)
Feb 12, 2024
10.56
11.42
10.40
11.29
946,228
+0.97(+9.40%)
Feb 09, 2024
10.87
11.04
10.16
10.32
797,686
-0.77(-6.94%)
Feb 08, 2024
10.66
11.35
10.62
11.09
402,229
+0.47(+4.43%)
Feb 07, 2024
10.45
10.83
10.04
10.62
527,712
+0.10(+0.95%)
Feb 06, 2024
11.00
11.08
10.44
10.52
491,721
-0.49(-4.45%)
Feb 05, 2024
10.85
11.24
9.880
11.01
624,013
+0.12(+1.10%)
Feb 02, 2024
11.25
11.60
10.48
10.89
750,594
-0.45(-3.97%)
Feb 01, 2024
11.22
11.84
10.91
11.34
760,707
+0.07(+0.62%)
Jan 31, 2024
11.50
12.30
11.12
11.27
921,189
-0.18(-1.57%)
Jan 30, 2024
11.40
11.88
11.16
11.45
690,844
-0.03(-0.26%)
Jan 29, 2024
10.65
11.54
10.37
11.48
1,373,624
+0.79(+7.39%)
Jan 26, 2024
9.960
10.95
9.960
10.69
1,495,806
+0.73(+7.33%)
Jan 25, 2024
9.460
10.25
9.260
9.960
1,497,629
+0.50(+5.29%)
Jan 24, 2024
8.760
9.490
8.640
9.460
569,572
+0.69(+7.87%)
Jan 23, 2024
8.770
8.938
8.400
8.770
236,715
+0.03(+0.34%)
Jan 22, 2024
8.030
8.800
7.910
8.740
756,687
+0.71(+8.84%)
Jan 19, 2024
8.100
8.200
7.660
8.030
494,465
-0.10(-1.23%)
Jan 18, 2024
8.250
8.515
7.900
8.130
606,261
-0.07(-0.85%)
Jan 17, 2024
8.180
8.300
7.960
8.200
270,026
-0.15(-1.80%)
Jan 16, 2024
8.270
8.370
8.000
8.350
375,273
-0.09(-1.07%)
Jan 12, 2024
8.710
9.123
8.270
8.440
384,566
-0.12(-1.40%)
Jan 11, 2024
9.700
9.790
8.300
8.560
953,645
-1.29(-13.10%)
Jan 10, 2024
9.890
10.01
9.540
9.850
522,739
+0.06(+0.61%)
Jan 09, 2024
10.00
10.18
9.546
9.790
702,089
-0.14(-1.41%)
Jan 08, 2024
9.100
10.00
8.780
9.930
800,338
+0.99(+11.07%)
Jan 05, 2024
9.650
9.650
8.650
8.940
557,349
-0.67(-6.97%)
Jan 04, 2024
8.910
9.894
8.750
9.610
681,226
+0.67(+7.49%)
Jan 03, 2024
8.900
9.120
8.440
8.940
494,008
-0.05(-0.56%)
Jan 02, 2024
8.690
9.334
8.600
8.990
570,993
+0.24(+2.74%)
Dec 29, 2023
9.200
9.520
8.740
8.750
821,890
-0.32(-3.53%)
Dec 28, 2023
9.160
9.739
9.070
9.070
1,109,632
+0.02(+0.22%)
Dec 27, 2023
8.970
9.247
8.650
9.050
409,374
+0.20(+2.26%)
Dec 26, 2023
8.880
9.000
8.605
8.850
295,731
+0.10(+1.14%)
Dec 22, 2023
8.020
8.973
8.000
8.750
858,906
+0.73(+9.10%)
Dec 21, 2023
7.680
8.100
7.550
8.020
466,929
+0.49(+6.51%)
Dec 20, 2023
8.050
8.056
7.470
7.530
630,324
-0.47(-5.87%)
Dec 19, 2023
7.860
8.213
7.600
8.000
810,794
+0.12(+1.52%)
Dec 18, 2023
8.000
8.200
7.695
7.880
406,365
-0.12(-1.50%)
Dec 15, 2023
7.630
8.600
7.400
8.000
3,542,168
+0.28(+3.63%)
Dec 14, 2023
7.330
7.880
7.330
7.720
969,810
+0.53(+7.37%)
Dec 13, 2023
7.700
7.970
7.026
7.190
864,138
-0.51(-6.62%)
Dec 12, 2023
7.040
7.790
6.860
7.700
710,648
+0.76(+10.95%)
Dec 11, 2023
6.480
7.010
6.312
6.940
468,549
+0.47(+7.26%)
Dec 08, 2023
6.010
6.815
5.750
6.470
1,168,763
+0.49(+8.19%)
Dec 07, 2023
5.500
6.150
5.486
5.980
408,924
+0.44(+7.94%)
Dec 06, 2023
5.650
5.759
5.500
5.540
261,481
-0.11(-1.95%)
Dec 05, 2023
5.970
6.085
5.650
5.650
318,573
-0.45(-7.38%)
Dec 04, 2023
6.030
6.280
5.740
6.100
475,055
+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
.