Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

10.20 -0.05 (-0.49%)
Streaming Delayed Price Updated: 9:54 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 10.28 10.64 10.11 10.25 234,497 -0.03(-0.29%)
Feb 03, 2023 10.89 10.94 10.24 10.28 215,098 -0.57(-5.25%)
Feb 02, 2023 10.98 11.15 10.66 10.85 260,301 +0.24(+2.26%)
Feb 01, 2023 10.47 10.77 10.10 10.61 235,109 +0.23(+2.22%)
Jan 31, 2023 10.43 10.78 10.14 10.38 377,042 -0.07(-0.67%)
Jan 30, 2023 10.55 10.80 10.28 10.45 292,519 -0.25(-2.34%)
Jan 27, 2023 10.83 10.92 10.64 10.70 287,639 -0.02(-0.19%)
Jan 26, 2023 10.82 11.07 10.57 10.72 338,605 +0.10(+0.94%)
Jan 25, 2023 10.41 10.69 10.02 10.62 205,055 +0.15(+1.43%)
Jan 24, 2023 10.45 10.73 10.27 10.47 206,040 +0.07(+0.67%)
Jan 23, 2023 9.940 10.48 9.810 10.40 334,277 +0.52(+5.26%)
Jan 20, 2023 9.730 9.960 9.550 9.880 214,169 +0.25(+2.60%)
Jan 19, 2023 9.850 9.850 9.480 9.630 392,782 -0.31(-3.12%)
Jan 18, 2023 9.880 10.40 9.650 9.940 556,372 +0.25(+2.58%)
Jan 17, 2023 9.640 9.890 9.480 9.690 256,732 +0.14(+1.47%)
Jan 13, 2023 9.210 9.650 9.200 9.550 263,446 +0.30(+3.24%)
Jan 12, 2023 9.060 9.600 8.590 9.250 475,312 +0.34(+3.82%)
Jan 11, 2023 8.460 8.930 8.197 8.910 277,526 +0.48(+5.69%)
Jan 10, 2023 7.650 8.470 7.650 8.430 362,234 +0.81(+10.63%)
Jan 09, 2023 7.360 7.690 7.280 7.620 308,241 +0.30(+4.10%)
Jan 06, 2023 7.400 7.480 6.970 7.320 472,843 -0.10(-1.35%)
Jan 05, 2023 7.720 7.800 7.370 7.420 256,645 -0.37(-4.75%)
Jan 04, 2023 7.900 8.020 7.630 7.790 329,644 +0.07(+0.91%)
Jan 03, 2023 8.140 8.350 7.660 7.720 291,620 -0.31(-3.86%)
Dec 30, 2022 8.000 8.160 7.720 8.030 362,101 -0.15(-1.83%)
Dec 29, 2022 7.990 8.490 7.820 8.180 223,604 +0.34(+4.34%)
Dec 28, 2022 7.810 8.100 7.690 7.840 308,325 -0.17(-2.12%)
Dec 27, 2022 8.450 8.450 7.800 8.010 332,924 -0.44(-5.21%)
Dec 23, 2022 8.900 8.900 8.380 8.450 203,743 -0.48(-5.38%)
Dec 22, 2022 9.000 9.080 8.520 8.930 202,390 -0.18(-1.98%)
Dec 21, 2022 9.210 9.450 9.010 9.110 157,562 -0.09(-0.98%)
Dec 20, 2022 9.270 9.400 9.090 9.200 133,953 -0.09(-0.97%)
Dec 19, 2022 9.790 9.790 9.180 9.290 306,025 -0.55(-5.59%)
Dec 16, 2022 10.13 10.16 9.590 9.840 167,224 +0.09(+0.92%)
Dec 15, 2022 9.940 10.09 9.710 9.750 154,212 -0.33(-3.27%)
Dec 14, 2022 9.940 10.24 9.845 10.08 143,494 +0.10(+1.00%)
Dec 13, 2022 10.88 11.14 9.750 9.980 344,001 -0.54(-5.13%)
Dec 12, 2022 10.12 10.64 9.990 10.52 323,469 +0.27(+2.63%)
Dec 09, 2022 10.07 10.64 9.930 10.25 184,307 +0.13(+1.28%)
Dec 08, 2022 11.11 11.18 9.790 10.12 316,317 -0.79(-7.24%)
Dec 07, 2022 10.23 10.93 10.10 10.91 235,037 +0.58(+5.61%)
Dec 06, 2022 10.64 10.95 10.20 10.33 203,438 -0.46(-4.26%)
Dec 05, 2022 11.26 11.48 10.76 10.79 286,041 -0.42(-3.75%)
Dec 02, 2022 10.04 11.26 9.900 11.21 390,450 +0.99(+9.69%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.