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
)
8.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2024
7.990
8.600
7.880
8.570
317,921
+0.46(+5.67%)
Apr 29, 2024
7.940
8.230
7.858
8.110
246,778
+0.17(+2.14%)
Apr 26, 2024
7.900
8.070
7.780
7.940
258,441
+0.08(+1.02%)
Apr 25, 2024
8.100
8.100
7.640
7.860
1,493,481
-0.24(-2.96%)
Apr 24, 2024
8.300
8.380
7.885
8.100
887,823
-0.15(-1.82%)
Apr 23, 2024
8.330
8.650
8.210
8.250
355,338
-0.11(-1.32%)
Apr 22, 2024
8.380
8.494
8.190
8.360
363,663
-0.02(-0.24%)
Apr 19, 2024
8.330
8.700
8.230
8.380
370,511
-0.04(-0.48%)
Apr 18, 2024
8.560
8.690
8.311
8.420
291,795
-0.11(-1.29%)
Apr 17, 2024
8.720
8.900
8.510
8.530
322,626
-0.25(-2.85%)
Apr 16, 2024
8.300
8.860
8.170
8.780
529,417
+0.46(+5.53%)
Apr 15, 2024
8.630
8.840
8.200
8.320
539,724
-0.34(-3.93%)
Apr 12, 2024
9.120
9.220
8.600
8.660
465,896
-0.52(-5.66%)
Apr 11, 2024
9.220
9.315
9.020
9.180
461,989
+0.01(+0.11%)
Apr 10, 2024
9.250
9.450
9.002
9.170
278,856
-0.40(-4.18%)
Apr 09, 2024
9.510
9.800
9.510
9.570
356,902
-0.17(-1.75%)
Apr 08, 2024
9.600
9.970
9.360
9.740
559,720
+0.24(+2.53%)
Apr 05, 2024
9.800
9.800
9.160
9.500
842,573
-0.30(-3.06%)
Apr 04, 2024
9.960
10.31
9.790
9.800
765,106
+0.10(+1.03%)
Apr 03, 2024
9.360
10.03
9.320
9.700
816,706
+0.25(+2.65%)
Apr 02, 2024
9.260
9.490
8.600
9.450
663,952
-0.23(-2.38%)
Apr 01, 2024
8.780
9.700
8.580
9.680
1,115,891
+1.36(+16.35%)
Mar 28, 2024
9.330
8.290
8.275
8.320
3,563,755
-1.18(-12.42%)
Mar 27, 2024
9.370
9.600
9.220
9.500
232,800
+0.19(+2.04%)
Mar 26, 2024
9.300
9.500
9.180
9.310
332,386
+0.14(+1.53%)
Mar 25, 2024
8.980
9.370
8.950
9.170
274,362
+0.19(+2.12%)
Mar 22, 2024
9.450
9.500
8.910
8.980
575,107
-0.52(-5.47%)
Mar 21, 2024
9.910
10.01
9.300
9.500
335,682
-0.28(-2.86%)
Mar 20, 2024
9.530
9.931
9.390
9.780
273,953
+0.25(+2.62%)
Mar 19, 2024
9.700
9.870
9.440
9.530
352,629
-0.26(-2.66%)
Mar 18, 2024
9.900
9.965
9.160
9.790
606,517
-0.11(-1.11%)
Mar 15, 2024
9.900
9.980
9.740
9.900
376,261
+0.11(+1.07%)
Mar 14, 2024
10.58
10.64
9.680
9.795
733,214
-0.87(-8.11%)
Mar 13, 2024
10.87
11.18
10.58
10.66
458,613
-0.10(-0.88%)
Mar 12, 2024
10.69
10.79
10.33
10.76
333,056
+0.09(+0.80%)
Mar 11, 2024
10.88
11.33
10.62
10.67
714,219
-0.21(-1.93%)
Mar 08, 2024
11.40
11.57
10.52
10.88
1,425,244
-0.40(-3.55%)
Mar 07, 2024
11.37
11.72
10.87
11.28
1,516,136
+0.37(+3.39%)
Mar 06, 2024
11.20
11.58
10.87
10.91
511,112
+0.04(+0.37%)
Mar 05, 2024
11.53
11.90
10.76
10.87
727,778
-0.63(-5.48%)
Mar 04, 2024
11.73
12.57
11.33
11.50
806,483
+0.02(+0.17%)
Mar 01, 2024
10.21
11.92
10.21
11.48
1,044,930
+1.21(+11.78%)
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
11.94
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%)
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
.