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
)
6.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 08, 2023
8.060
8.518
7.930
8.460
305,198
+0.42(+5.22%)
May 05, 2023
7.900
8.149
7.890
8.040
161,382
+0.25(+3.21%)
May 04, 2023
8.050
8.050
7.680
7.790
194,973
-0.04(-0.51%)
May 03, 2023
8.000
8.150
7.750
7.830
161,739
-0.14(-1.76%)
May 02, 2023
8.020
8.220
7.960
7.970
325,182
-0.11(-1.36%)
May 01, 2023
7.970
8.360
7.960
8.080
213,388
+0.06(+0.75%)
Apr 28, 2023
8.050
8.330
7.970
8.020
146,275
-0.06(-0.74%)
Apr 27, 2023
8.140
8.150
7.900
8.080
310,299
-0.09(-1.10%)
Apr 26, 2023
8.270
8.430
7.960
8.170
236,958
-0.07(-0.85%)
Apr 25, 2023
8.340
8.540
8.060
8.240
220,092
-0.10(-1.20%)
Apr 24, 2023
9.000
9.040
8.210
8.340
336,699
-0.62(-6.92%)
Apr 21, 2023
9.500
9.600
8.890
8.960
189,925
-0.53(-5.58%)
Apr 20, 2023
9.760
9.850
9.460
9.490
180,338
-0.29(-2.97%)
Apr 19, 2023
9.870
9.910
9.740
9.780
92,593
-0.14(-1.41%)
Apr 18, 2023
10.21
10.33
9.870
9.920
180,791
-0.20(-1.98%)
Apr 17, 2023
9.950
10.45
9.900
10.12
186,637
+0.18(+1.81%)
Apr 14, 2023
10.02
10.35
9.920
9.940
229,579
-0.01(-0.10%)
Apr 13, 2023
10.05
10.43
9.950
9.950
201,904
-0.11(-1.09%)
Apr 12, 2023
10.61
10.61
10.02
10.06
134,525
-0.28(-2.71%)
Apr 11, 2023
10.45
10.65
10.25
10.34
202,904
-0.21(-1.99%)
Apr 10, 2023
10.43
10.71
10.18
10.55
293,797
+0.06(+0.57%)
Apr 06, 2023
9.960
10.74
9.960
10.49
377,002
+0.46(+4.59%)
Apr 05, 2023
10.51
10.69
9.899
10.03
273,029
-0.66(-6.17%)
Apr 04, 2023
9.910
10.86
9.815
10.69
510,192
+0.79(+7.98%)
Apr 03, 2023
9.990
10.13
9.640
9.900
2,796,786
-0.03(-0.30%)
Mar 31, 2023
10.44
10.63
9.930
9.930
287,093
-0.45(-4.34%)
Mar 30, 2023
10.48
10.53
10.28
10.38
190,294
-0.20(-1.89%)
Mar 29, 2023
10.38
10.38
10.31
10.58
160,729
+0.35(+3.42%)
Mar 28, 2023
10.25
10.42
10.06
10.23
238,628
-0.17(-1.63%)
Mar 27, 2023
10.20
10.48
10.12
10.40
256,019
+0.32(+3.17%)
Mar 24, 2023
10.04
10.24
9.880
10.08
363,634
+0.00(+0.00%)
Mar 23, 2023
9.600
10.16
9.440
10.08
273,843
+0.56(+5.88%)
Mar 22, 2023
9.360
9.680
9.000
9.520
347,946
+0.19(+2.04%)
Mar 21, 2023
8.500
9.470
8.212
9.330
305,630
+0.85(+10.02%)
Mar 20, 2023
8.280
8.600
7.830
8.480
300,310
+0.15(+1.80%)
Mar 17, 2023
8.560
8.760
8.300
8.330
342,286
-0.35(-4.03%)
Mar 16, 2023
8.270
8.680
8.050
8.680
193,955
+0.46(+5.60%)
Mar 15, 2023
8.500
8.500
8.040
8.220
163,394
-0.21(-2.49%)
Mar 14, 2023
8.200
8.450
8.180
8.430
184,549
+0.34(+4.20%)
Mar 13, 2023
7.700
8.110
7.690
8.090
212,682
+0.34(+4.39%)
Mar 10, 2023
8.000
8.190
7.590
7.750
284,297
-0.22(-2.76%)
Mar 09, 2023
8.190
8.340
7.850
7.970
290,426
-0.16(-1.97%)
Mar 08, 2023
8.010
8.330
7.995
8.130
161,437
+0.05(+0.62%)
Mar 07, 2023
8.240
8.340
8.000
8.080
137,940
-0.14(-1.70%)
Mar 06, 2023
8.500
8.570
8.170
8.220
146,716
-0.27(-3.18%)
Mar 03, 2023
8.570
8.700
8.350
8.490
222,163
-0.06(-0.70%)
Mar 02, 2023
8.260
8.690
7.970
8.550
303,191
+0.42(+5.17%)
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
.