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 )

7.940 +0.080 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2022 10.89 11.00 10.51 10.80 165,821 -0.02(-0.18%)
Jun 30, 2022 10.21 10.82 10.08 10.82 197,044 +0.46(+4.44%)
Jun 29, 2022 10.44 10.50 10.04 10.36 133,266 -0.02(-0.19%)
Jun 28, 2022 11.00 11.10 10.34 10.38 249,987 -0.52(-4.77%)
Jun 27, 2022 10.74 11.12 10.43 10.90 202,106 +0.15(+1.40%)
Jun 24, 2022 11.17 11.52 10.49 10.75 282,718 +0.05(+0.47%)
Jun 23, 2022 10.35 10.78 10.11 10.70 379,042 +0.50(+4.90%)
Jun 22, 2022 10.36 10.80 10.00 10.20 403,863 -0.16(-1.54%)
Jun 21, 2022 10.19 10.91 10.11 10.36 416,508 +0.43(+4.33%)
Jun 17, 2022 9.350 10.38 9.340 9.930 444,909 +0.52(+5.53%)
Jun 16, 2022 9.240 9.460 8.950 9.410 224,439 +0.00(+0.00%)
Jun 15, 2022 9.470 9.650 9.150 9.410 344,627 -0.03(-0.32%)
Jun 14, 2022 8.640 9.480 8.455 9.440 339,062 +0.85(+9.90%)
Jun 13, 2022 8.700 9.150 8.300 8.590 332,475 -0.59(-6.43%)
Jun 10, 2022 9.540 9.640 9.020 9.180 319,463 -0.61(-6.23%)
Jun 09, 2022 9.810 9.970 9.580 9.790 128,815 -0.15(-1.51%)
Jun 08, 2022 9.700 10.10 9.680 9.940 227,408 +0.19(+1.95%)
Jun 07, 2022 9.410 9.820 9.330 9.750 204,776 +0.29(+3.07%)
Jun 06, 2022 9.430 9.520 8.900 9.460 308,926 +0.22(+2.38%)
Jun 03, 2022 8.800 9.530 8.611 9.240 337,664 +0.39(+4.41%)
Jun 02, 2022 8.480 8.875 8.170 8.850 212,483 +0.37(+4.36%)
Jun 01, 2022 9.260 9.480 8.420 8.480 250,961 -0.61(-6.71%)
May 31, 2022 8.600 9.170 8.370 9.090 359,568 +0.68(+8.09%)
May 27, 2022 7.860 8.440 7.630 8.410 267,379 +0.61(+7.82%)
May 26, 2022 7.810 8.030 7.760 7.800 186,423 +0.03(+0.39%)
May 25, 2022 7.830 8.080 7.600 7.770 207,184 -0.14(-1.77%)
May 24, 2022 7.940 8.029 7.690 7.910 285,915 -0.12(-1.49%)
May 23, 2022 8.310 8.500 7.900 8.030 191,944 -0.33(-3.95%)
May 20, 2022 8.560 8.720 7.955 8.360 334,462 +0.01(+0.12%)
May 19, 2022 8.280 8.610 8.200 8.350 212,779 +0.09(+1.09%)
May 18, 2022 8.880 8.990 8.010 8.260 356,333 -0.71(-7.92%)
May 17, 2022 8.660 8.972 8.240 8.970 267,199 +0.76(+9.26%)
May 16, 2022 7.700 8.680 7.640 8.210 679,650 +0.58(+7.60%)
May 13, 2022 7.660 7.720 7.300 7.630 527,073 +0.57(+8.07%)
May 12, 2022 6.710 7.120 6.540 7.060 461,091 +0.30(+4.44%)
May 11, 2022 8.250 8.281 6.740 6.760 647,843 -1.44(-17.56%)
May 10, 2022 7.820 8.300 7.200 8.200 792,827 +0.84(+11.41%)
May 09, 2022 8.160 8.160 7.340 7.360 483,889 -0.94(-11.33%)
May 06, 2022 8.850 8.930 7.940 8.300 350,122 -0.53(-6.00%)
May 05, 2022 9.470 9.520 8.750 8.830 271,266 -0.74(-7.73%)
May 04, 2022 9.570 9.590 8.810 9.570 361,343 +0.00(+0.00%)
May 03, 2022 9.760 9.760 9.170 9.570 350,000 -0.23(-2.35%)
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.