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 )

11.79 +0.29 (+2.52%)
Streaming Delayed Price Updated: 9:32 AM EST, Mar 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 11.92 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%)
Feb 01, 2024 11.22 11.84 10.91 11.34 760,707 +0.07(+0.62%)
Jan 31, 2024 11.50 12.30 11.12 11.27 921,189 -0.18(-1.57%)
Jan 30, 2024 11.40 11.88 11.16 11.45 690,844 -0.03(-0.26%)
Jan 29, 2024 10.65 11.54 10.37 11.48 1,373,624 +0.79(+7.39%)
Jan 26, 2024 9.960 10.95 9.960 10.69 1,495,806 +0.73(+7.33%)
Jan 25, 2024 9.460 10.25 9.260 9.960 1,497,629 +0.50(+5.29%)
Jan 24, 2024 8.760 9.490 8.640 9.460 569,572 +0.69(+7.87%)
Jan 23, 2024 8.770 8.938 8.400 8.770 236,715 +0.03(+0.34%)
Jan 22, 2024 8.030 8.800 7.910 8.740 756,687 +0.71(+8.84%)
Jan 19, 2024 8.100 8.200 7.660 8.030 494,465 -0.10(-1.23%)
Jan 18, 2024 8.250 8.515 7.900 8.130 606,261 -0.07(-0.85%)
Jan 17, 2024 8.180 8.300 7.960 8.200 270,026 -0.15(-1.80%)
Jan 16, 2024 8.270 8.370 8.000 8.350 375,273 -0.09(-1.07%)
Jan 12, 2024 8.710 9.123 8.270 8.440 384,566 -0.12(-1.40%)
Jan 11, 2024 9.700 9.790 8.300 8.560 953,645 -1.29(-13.10%)
Jan 10, 2024 9.890 10.01 9.540 9.850 522,739 +0.06(+0.61%)
Jan 09, 2024 10.00 10.18 9.546 9.790 702,089 -0.14(-1.41%)
Jan 08, 2024 9.100 10.00 8.780 9.930 800,338 +0.99(+11.07%)
Jan 05, 2024 9.650 9.650 8.650 8.940 557,349 -0.67(-6.97%)
Jan 04, 2024 8.910 9.894 8.750 9.610 681,226 +0.67(+7.49%)
Jan 03, 2024 8.900 9.120 8.440 8.940 494,008 -0.05(-0.56%)
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.