Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

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

8.700 -0.800 (-8.42%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.050 8.330 7.970 8.020 146,275 -0.06(-0.74%)
Apr 27, 2023 8.140 8.150 7.900 8.080 310,299 -0.09(-1.10%)
Apr 26, 2023 8.270 8.430 7.960 8.170 236,958 -0.07(-0.85%)
Apr 25, 2023 8.340 8.540 8.060 8.240 220,092 -0.10(-1.20%)
Apr 24, 2023 9.000 9.040 8.210 8.340 336,699 -0.62(-6.92%)
Apr 21, 2023 9.500 9.600 8.890 8.960 189,925 -0.53(-5.58%)
Apr 20, 2023 9.760 9.850 9.460 9.490 180,338 -0.29(-2.97%)
Apr 19, 2023 9.870 9.910 9.740 9.780 92,593 -0.14(-1.41%)
Apr 18, 2023 10.21 10.33 9.870 9.920 180,791 -0.20(-1.98%)
Apr 17, 2023 9.950 10.45 9.900 10.12 186,637 +0.18(+1.81%)
Apr 14, 2023 10.02 10.35 9.920 9.940 229,579 -0.01(-0.10%)
Apr 13, 2023 10.05 10.43 9.950 9.950 201,904 -0.11(-1.09%)
Apr 12, 2023 10.61 10.61 10.02 10.06 134,525 -0.28(-2.71%)
Apr 11, 2023 10.45 10.65 10.25 10.34 202,904 -0.21(-1.99%)
Apr 10, 2023 10.43 10.71 10.18 10.55 293,797 +0.06(+0.57%)
Apr 06, 2023 9.960 10.74 9.960 10.49 377,002 +0.46(+4.59%)
Apr 05, 2023 10.51 10.69 9.899 10.03 273,029 -0.66(-6.17%)
Apr 04, 2023 9.910 10.86 9.815 10.69 510,192 +0.79(+7.98%)
Apr 03, 2023 9.990 10.13 9.640 9.900 2,796,786 -0.03(-0.30%)
Mar 31, 2023 10.44 10.63 9.930 9.930 287,093 -0.45(-4.34%)
Mar 30, 2023 10.48 10.53 10.28 10.38 190,294 -0.20(-1.89%)
Mar 29, 2023 10.38 10.38 10.31 10.58 160,729 +0.35(+3.42%)
Mar 28, 2023 10.25 10.42 10.06 10.23 238,628 -0.17(-1.63%)
Mar 27, 2023 10.20 10.48 10.12 10.40 256,019 +0.32(+3.17%)
Mar 24, 2023 10.04 10.24 9.880 10.08 363,634 +0.00(+0.00%)
Mar 23, 2023 9.600 10.16 9.440 10.08 273,843 +0.56(+5.88%)
Mar 22, 2023 9.360 9.680 9.000 9.520 347,946 +0.19(+2.04%)
Mar 21, 2023 8.500 9.470 8.212 9.330 305,630 +0.85(+10.02%)
Mar 20, 2023 8.280 8.600 7.830 8.480 300,310 +0.15(+1.80%)
Mar 17, 2023 8.560 8.760 8.300 8.330 342,286 -0.35(-4.03%)
Mar 16, 2023 8.270 8.680 8.050 8.680 193,955 +0.46(+5.60%)
Mar 15, 2023 8.500 8.500 8.040 8.220 163,394 -0.21(-2.49%)
Mar 14, 2023 8.200 8.450 8.180 8.430 184,549 +0.34(+4.20%)
Mar 13, 2023 7.700 8.110 7.690 8.090 212,682 +0.34(+4.39%)
Mar 10, 2023 8.000 8.190 7.590 7.750 284,297 -0.22(-2.76%)
Mar 09, 2023 8.190 8.340 7.850 7.970 290,426 -0.16(-1.97%)
Mar 08, 2023 8.010 8.330 7.995 8.130 161,437 +0.05(+0.62%)
Mar 07, 2023 8.240 8.340 8.000 8.080 137,940 -0.14(-1.70%)
Mar 06, 2023 8.500 8.570 8.170 8.220 146,716 -0.27(-3.18%)
Mar 03, 2023 8.570 8.700 8.350 8.490 222,163 -0.06(-0.70%)
Mar 02, 2023 8.260 8.690 7.970 8.550 303,191 +0.42(+5.17%)
Mar 01, 2023 8.320 8.450 7.900 8.130 271,833 -0.12(-1.45%)
Feb 28, 2023 8.210 8.570 8.210 8.250 186,707 -0.17(-2.02%)
Feb 27, 2023 8.340 8.810 8.250 8.420 302,562 +0.25(+3.06%)
Feb 24, 2023 8.380 8.534 8.100 8.170 259,354 -0.40(-4.67%)
Feb 23, 2023 8.660 8.780 8.340 8.570 210,936 -0.03(-0.35%)
Feb 22, 2023 8.680 8.860 8.540 8.600 149,366 -0.08(-0.92%)
Feb 21, 2023 9.130 9.130 8.640 8.680 435,634 -0.45(-4.93%)
Feb 17, 2023 9.110 9.277 8.950 9.130 150,136 +0.01(+0.11%)
Feb 16, 2023 9.310 9.400 9.080 9.120 305,502 -0.27(-2.88%)
Feb 15, 2023 9.280 9.524 9.200 9.390 108,699 +0.00(+0.00%)
Feb 14, 2023 9.420 9.729 9.240 9.390 116,433 -0.07(-0.74%)
Feb 13, 2023 9.650 9.680 9.130 9.460 162,054 -0.01(-0.11%)
Feb 10, 2023 9.240 9.710 9.130 9.470 215,921 +0.10(+1.07%)
Feb 09, 2023 9.970 9.998 9.350 9.370 361,142 -0.24(-2.50%)
Feb 08, 2023 10.32 10.35 9.510 9.610 363,424 -0.72(-6.97%)
Feb 07, 2023 10.36 10.40 10.00 10.33 180,341 +0.08(+0.78%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.