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
)
7.380
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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%)
Aug 01, 2023
9.240
9.300
8.840
8.950
187,275
-0.37(-3.97%)
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%)
Jul 03, 2023
8.210
8.530
8.160
8.490
144,464
+0.21(+2.54%)
Jun 30, 2023
8.100
8.405
8.021
8.280
202,606
+0.27(+3.37%)
Jun 29, 2023
8.000
8.080
7.770
8.010
181,098
+0.01(+0.12%)
Jun 28, 2023
7.860
8.200
7.800
8.000
214,268
+0.14(+1.78%)
Jun 27, 2023
7.640
8.000
7.600
7.860
183,001
+0.28(+3.69%)
Jun 26, 2023
7.880
7.910
7.530
7.580
222,143
-0.28(-3.56%)
Jun 23, 2023
7.920
8.300
7.690
7.860
347,326
-0.13(-1.63%)
Jun 22, 2023
8.270
8.340
7.944
7.990
178,138
-0.35(-4.20%)
Jun 21, 2023
8.260
8.420
7.940
8.340
188,317
+0.04(+0.48%)
Jun 20, 2023
8.070
8.480
7.880
8.300
350,507
+0.61(+7.93%)
Jun 16, 2023
8.000
8.053
7.680
7.690
179,340
-0.36(-4.47%)
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
.