Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.715 +0.395 (+4.75%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 7.830 8.050 7.720 8.050 151,275 -0.41(-4.85%)
May 08, 2023 8.060 8.518 7.930 8.460 305,198 +0.42(+5.22%)
May 05, 2023 7.900 8.149 7.890 8.040 161,382 +0.25(+3.21%)
May 04, 2023 8.050 8.050 7.680 7.790 194,973 -0.04(-0.51%)
May 03, 2023 8.000 8.150 7.750 7.830 161,739 -0.14(-1.76%)
May 02, 2023 8.020 8.220 7.960 7.970 325,182 -0.11(-1.36%)
May 01, 2023 7.970 8.360 7.960 8.080 213,388 +0.06(+0.75%)
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%)
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 7.670 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%)
Dec 01, 2022 10.40 10.49 9.931 10.22 133,401 -0.08(-0.78%)
Nov 30, 2022 9.770 10.37 9.630 10.30 202,816 +0.73(+7.63%)
Nov 29, 2022 9.480 9.774 9.348 9.570 115,082 +0.13(+1.38%)
Nov 28, 2022 9.960 10.22 9.390 9.440 151,383 -0.61(-6.07%)
Nov 25, 2022 10.55 10.72 9.960 10.05 99,054 -0.43(-4.10%)
Nov 23, 2022 10.00 10.82 10.00 10.48 267,179 +0.48(+4.80%)
Nov 22, 2022 9.640 10.02 9.100 10.00 302,787 +0.42(+4.38%)
Nov 21, 2022 9.990 10.03 9.560 9.580 190,826 -0.38(-3.82%)
Nov 18, 2022 10.34 10.34 9.870 9.960 187,390 -0.24(-2.35%)
Nov 17, 2022 10.25 10.44 9.953 10.20 146,332 -0.15(-1.45%)
Nov 16, 2022 10.50 10.65 10.12 10.35 205,520 -0.33(-3.09%)
Nov 15, 2022 11.12 11.18 10.47 10.68 276,024 -0.20(-1.84%)
Nov 14, 2022 10.99 11.35 10.53 10.88 292,068 -0.18(-1.63%)
Nov 11, 2022 10.00 11.21 9.830 11.06 489,356 +1.01(+10.05%)
Nov 10, 2022 9.400 10.08 9.240 10.05 214,754 +1.09(+12.17%)
Nov 09, 2022 9.320 9.560 8.960 8.960 283,378 -0.46(-4.88%)
Nov 08, 2022 9.400 10.00 9.270 9.420 324,146 +0.06(+0.64%)
Nov 07, 2022 10.14 10.18 9.330 9.360 233,484 -0.64(-6.40%)
Nov 04, 2022 10.60 10.87 9.560 10.00 278,974 -0.27(-2.63%)
Nov 03, 2022 10.20 10.90 9.860 10.27 539,813 +0.47(+4.80%)
Nov 02, 2022 10.60 10.86 9.690 9.800 815,226 -0.85(-7.98%)
Nov 01, 2022 11.24 11.46 10.58 10.65 393,701 +0.11(+1.04%)
Oct 31, 2022 11.07 11.26 10.30 10.54 326,254 -0.45(-4.09%)
Oct 28, 2022 10.47 11.02 10.18 10.99 249,515 +0.58(+5.57%)
Oct 27, 2022 10.31 10.62 9.720 10.41 214,417 +0.14(+1.36%)
Oct 26, 2022 10.47 10.76 10.22 10.27 229,577 -0.12(-1.15%)
Oct 25, 2022 9.790 10.43 9.790 10.39 276,014 +0.61(+6.24%)
Oct 24, 2022 9.600 9.805 9.220 9.780 159,396 +0.20(+2.09%)
Oct 21, 2022 9.220 9.855 9.130 9.580 363,576 +0.42(+4.59%)
Oct 20, 2022 9.080 9.350 8.860 9.160 247,328 +0.08(+0.88%)
Oct 19, 2022 9.360 9.405 8.960 9.080 234,097 -0.33(-3.51%)
Oct 18, 2022 10.03 10.25 9.360 9.410 677,815 -0.28(-2.89%)
Oct 17, 2022 9.670 9.885 9.370 9.690 210,122 +0.23(+2.43%)
Oct 14, 2022 10.26 10.49 9.310 9.460 350,913 -0.65(-6.43%)
Oct 13, 2022 10.45 10.49 9.930 10.11 467,858 -0.67(-6.22%)
Oct 12, 2022 11.40 11.64 10.52 10.78 586,687 -0.90(-7.71%)
Oct 11, 2022 11.42 11.82 11.04 11.68 542,227 +0.21(+1.83%)
Oct 10, 2022 11.64 11.70 11.16 11.47 264,164 -0.20(-1.71%)
Oct 07, 2022 11.50 11.91 11.26 11.67 224,402 +0.01(+0.09%)
Oct 06, 2022 11.49 11.77 11.05 11.66 277,342 +0.24(+2.10%)
Oct 05, 2022 11.50 11.70 10.90 11.42 318,623 -0.26(-2.23%)
Oct 04, 2022 11.00 11.71 10.94 11.68 327,153 +0.94(+8.75%)
Oct 03, 2022 11.00 11.18 10.31 10.74 373,944 +0.01(+0.09%)
Sep 30, 2022 10.89 11.30 10.46 10.73 554,844 -0.24(-2.19%)
Sep 29, 2022 11.65 11.68 10.90 10.97 576,099 -1.03(-8.58%)
Sep 28, 2022 12.32 12.59 11.86 12.00 396,595 -0.12(-0.99%)
Sep 27, 2022 11.78 12.50 11.65 12.12 435,534 +0.61(+5.30%)
Sep 26, 2022 11.46 12.22 11.24 11.51 253,563 -0.29(-2.46%)
Sep 23, 2022 12.10 12.20 11.46 11.80 388,994 -0.68(-5.45%)
Sep 22, 2022 12.57 12.88 12.21 12.48 214,088 -0.15(-1.19%)
Sep 21, 2022 13.10 13.25 12.60 12.63 220,141 -0.46(-3.51%)
Sep 20, 2022 13.15 13.52 12.90 13.09 253,390 -0.43(-3.18%)
Sep 19, 2022 13.70 13.94 13.12 13.52 349,518 -0.18(-1.31%)
Sep 16, 2022 14.35 14.65 13.36 13.70 328,213 -0.94(-6.42%)
Sep 15, 2022 13.95 14.93 13.91 14.64 300,266 +0.56(+3.98%)
Sep 14, 2022 14.01 14.87 13.93 14.08 419,058 +0.15(+1.08%)
Sep 13, 2022 15.05 15.31 13.84 13.93 418,889 -1.67(-10.71%)
Sep 12, 2022 15.85 16.00 15.25 15.60 267,147 -0.14(-0.89%)
Sep 09, 2022 16.31 16.60 15.58 15.74 207,182 -0.43(-2.66%)
Sep 08, 2022 15.67 16.60 15.56 16.17 260,852 +0.42(+2.67%)
Sep 07, 2022 15.35 15.96 15.35 15.75 367,175 +0.24(+1.55%)
Sep 06, 2022 16.80 16.80 15.09 15.51 382,943 -1.26(-7.51%)
Sep 02, 2022 16.12 17.25 15.60 16.77 308,666 +0.67(+4.16%)
Sep 01, 2022 16.61 16.61 15.77 16.10 334,277 -0.24(-1.47%)
Aug 31, 2022 16.14 16.86 15.60 16.34 296,954 +0.74(+4.74%)
Aug 30, 2022 17.09 17.31 15.13 15.60 569,235 -1.39(-8.18%)
Aug 29, 2022 17.38 18.08 16.95 16.99 265,917 -0.53(-3.03%)
Aug 26, 2022 18.42 18.44 17.17 17.52 193,203 -0.68(-3.74%)
Aug 25, 2022 18.60 18.74 17.81 18.20 258,507 +0.00(+0.00%)
Aug 24, 2022 17.45 18.42 17.24 18.20 474,794 +0.63(+3.59%)
Aug 23, 2022 17.20 18.00 16.36 17.57 397,885 +0.59(+3.47%)
Aug 22, 2022 15.49 17.55 15.08 16.98 531,784 +1.21(+7.67%)
Aug 19, 2022 17.37 17.60 15.72 15.77 492,838 -1.84(-10.45%)
Aug 18, 2022 17.22 17.75 16.56 17.61 465,867 +0.65(+3.83%)
Aug 17, 2022 17.34 17.53 16.76 16.96 304,020 -0.41(-2.36%)
Aug 16, 2022 17.99 17.99 16.93 17.37 293,397 -0.52(-2.91%)
Aug 15, 2022 18.51 18.64 17.53 17.89 329,454 -0.46(-2.53%)
Aug 12, 2022 18.12 18.71 17.20 18.36 410,166 +1.03(+5.91%)
Aug 11, 2022 19.94 20.09 17.28 17.33 525,864 -2.40(-12.16%)
Aug 10, 2022 19.34 19.90 19.05 19.73 246,112 +0.79(+4.17%)
Aug 09, 2022 19.60 20.08 18.38 18.94 526,466 -0.70(-3.56%)
Aug 08, 2022 20.50 21.50 19.16 19.64 766,697 -0.43(-2.14%)
Aug 05, 2022 17.50 20.44 16.86 20.07 811,947 +2.57(+14.69%)
Aug 04, 2022 16.00 17.82 15.61 17.50 559,320 +1.46(+9.10%)
Aug 03, 2022 16.07 16.75 16.00 16.04 292,021 +0.13(+0.82%)
Aug 02, 2022 14.80 16.11 14.65 15.91 203,835 +0.97(+6.49%)
Aug 01, 2022 15.75 15.82 14.72 14.94 302,094 -0.65(-4.17%)
Jul 29, 2022 16.24 16.61 15.55 15.59 240,520 -0.59(-3.65%)
Jul 28, 2022 16.35 17.00 15.37 16.18 386,650 +0.12(+0.75%)
Jul 27, 2022 15.33 16.20 15.30 16.06 365,723 +0.86(+5.66%)
Jul 26, 2022 14.84 15.88 14.30 15.20 396,477 +0.29(+1.95%)
Jul 25, 2022 14.75 15.19 14.44 14.91 339,597 +0.40(+2.76%)
Jul 22, 2022 14.49 15.10 14.08 14.51 420,913 +0.26(+1.82%)
Jul 21, 2022 15.11 15.40 14.13 14.25 511,104 -0.86(-5.69%)
Jul 20, 2022 13.68 15.56 13.64 15.11 745,977 +1.44(+10.53%)
Jul 19, 2022 13.31 13.88 13.11 13.67 324,356 +0.65(+4.99%)
Jul 18, 2022 12.51 13.63 12.35 13.02 511,986 +0.93(+7.69%)
Jul 15, 2022 11.41 12.19 10.94 12.09 348,820 +0.73(+6.43%)
Jul 14, 2022 11.80 11.80 11.11 11.36 161,117 -0.62(-5.18%)
Jul 13, 2022 11.07 12.30 10.61 11.98 411,063 +0.46(+3.99%)
Jul 12, 2022 12.35 12.79 11.31 11.52 405,974 -0.82(-6.65%)
Jul 11, 2022 13.60 13.90 12.33 12.34 384,086 -1.27(-9.33%)
Jul 08, 2022 12.87 13.83 12.74 13.61 397,998 +0.60(+4.61%)
Jul 07, 2022 12.39 13.18 11.89 13.01 504,129 +0.80(+6.55%)
Jul 06, 2022 11.63 12.28 11.40 12.21 342,480 +0.77(+6.73%)
Jul 05, 2022 10.59 11.51 10.51 11.44 288,676 +0.64(+5.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.