Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

COMPASS Pathways Plc - American Depository Shares (NQ: CMPS )

8.720 +0.400 (+4.81%)

Streaming Delayed Price Updated: 1:03 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

COMPASS Pathways Plc - American Depository Shares (NQ: CMPS )

Historical Prices