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:

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

6.970 -0.250 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.320 7.420 6.850 6.970 513,795 -0.25(-3.46%)
Jul 11, 2024 6.750 7.440 6.700 7.220 870,665 +0.62(+9.39%)
Jul 10, 2024 6.300 6.620 6.135 6.600 287,469 +0.31(+4.93%)
Jul 09, 2024 6.320 6.320 6.030 6.290 205,129 +0.04(+0.64%)
Jul 08, 2024 6.260 6.410 6.190 6.250 266,318 +0.05(+0.81%)
Jul 05, 2024 6.150 6.290 6.100 6.200 271,492 -0.07(-1.12%)
Jul 03, 2024 5.980 6.400 5.975 6.270 302,095 +0.31(+5.20%)
Jul 02, 2024 5.960 6.060 5.850 5.960 187,517 +0.01(+0.17%)
Jul 01, 2024 6.040 6.130 5.890 5.950 315,774 -0.09(-1.49%)
Jun 28, 2024 6.040 6.130 5.902 6.040 192,503 +0.05(+0.83%)
Jun 27, 2024 5.810 6.050 5.730 5.990 425,105 +0.18(+3.10%)
Jun 26, 2024 6.060 6.130 5.790 5.810 383,327 -0.26(-4.28%)
Jun 25, 2024 6.300 6.440 6.070 6.070 286,336 -0.22(-3.50%)
Jun 24, 2024 6.310 6.440 6.210 6.290 264,063 +0.05(+0.80%)
Jun 21, 2024 6.330 6.430 6.170 6.240 220,446 -0.08(-1.27%)
Jun 20, 2024 6.410 6.430 6.230 6.320 422,121 -0.11(-1.71%)
Jun 18, 2024 6.740 6.808 6.400 6.430 265,863 -0.37(-5.44%)
Jun 17, 2024 6.650 7.040 6.515 6.800 372,656 +0.14(+2.10%)
Jun 14, 2024 6.850 6.850 6.610 6.660 205,185 -0.28(-4.03%)
Jun 13, 2024 6.950 7.110 6.800 6.940 265,716 +0.10(+1.46%)
Jun 12, 2024 6.640 6.945 6.530 6.840 315,161 +0.45(+7.04%)
Jun 11, 2024 6.500 6.658 6.380 6.390 389,516 -0.16(-2.44%)
Jun 10, 2024 6.940 6.940 6.550 6.550 549,965 -0.39(-5.62%)
Jun 07, 2024 6.950 7.100 6.820 6.940 280,769 +0.03(+0.43%)
Jun 06, 2024 7.400 7.450 6.875 6.910 586,318 -0.56(-7.50%)
Jun 05, 2024 6.490 7.490 6.140 7.470 2,587,875 -0.20(-2.61%)
Jun 04, 2024 7.670 7.940 7.490 7.670 428,223 +0.07(+0.92%)
Jun 03, 2024 7.410 7.900 7.370 7.600 379,637 +0.22(+2.98%)
May 31, 2024 7.400 7.640 7.240 7.380 397,960 -0.04(-0.54%)
May 30, 2024 7.410 7.670 7.370 7.420 260,575 -0.03(-0.40%)
May 29, 2024 7.370 7.490 7.250 7.450 191,896 +0.01(+0.13%)
May 28, 2024 7.610 7.730 7.280 7.440 441,622 -0.04(-0.53%)
May 24, 2024 7.510 7.615 7.450 7.480 231,375 +0.02(+0.27%)
May 23, 2024 7.810 7.810 7.360 7.460 404,205 -0.29(-3.74%)
May 22, 2024 7.860 7.990 7.690 7.750 225,320 -0.12(-1.52%)
May 21, 2024 7.940 8.050 7.770 7.870 274,730 -0.05(-0.63%)
May 20, 2024 7.900 8.000 7.750 7.920 201,602 +0.08(+1.02%)
May 17, 2024 8.010 8.190 7.710 7.840 336,393 -0.15(-1.88%)
May 16, 2024 8.270 8.388 7.990 7.990 244,649 -0.29(-3.50%)
May 15, 2024 8.340 8.430 8.170 8.280 208,961 +0.11(+1.35%)
May 14, 2024 8.160 8.470 8.140 8.170 262,294 +0.05(+0.62%)
May 13, 2024 8.040 8.200 7.970 8.120 227,449 +0.26(+3.31%)
May 10, 2024 8.780 8.790 7.840 7.860 623,166 -0.68(-7.96%)
May 09, 2024 8.560 8.870 8.210 8.540 365,611 +0.04(+0.47%)
May 08, 2024 8.680 9.630 8.200 8.500 808,158 -0.04(-0.47%)
May 07, 2024 8.730 8.730 8.235 8.540 484,012 -0.07(-0.81%)
May 06, 2024 8.680 8.835 8.560 8.610 189,237 +0.08(+0.94%)
May 03, 2024 8.600 9.360 8.470 8.530 520,609 +0.28(+3.39%)
May 02, 2024 8.630 8.852 8.180 8.250 244,407 -0.23(-2.71%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.