CMPS Quote, Trading Chart, COMPASS Pathways Plc

home / stock / cmps / cmps quote

Stock Information
Company Name: COMPASS Pathways Plc
Stock Symbol: CMPS
Market: NASDAQ
Website: compasspathways.com
Menu
CMPS CMPS Quote CMPS Short CMPS News CMPS Articles CMPS Message Board
Get CMPS Alerts

News, Short Squeeze, Breakout and More Instantly...
CMPS Quote
Last:$7.96
Change Percent:-1.49%
Open:$8.15
Previous Close:$7.96
High:$8.21
Low:$7.83
Volume:442,136
Last Trade Date Time:07/29/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CMPS Chart
Last Twenty Trading Days
Date:2024-07-29
Open:$8.15
Close:$7.96
High:$8.21
Low:$7.83
Volume:442,136
Date:2024-07-26
Open:$7.59
Close:$8.03
High:$8.13
Low:$7.4766
Volume:518,109
Date:2024-07-25
Open:$7.12
Close:$7.46
High:$7.59
Low:$6.9551
Volume:310,709
Date:2024-07-24
Open:$7.29
Close:$6.94
High:$7.49
Low:$6.94
Volume:264,235
Date:2024-07-23
Open:$7.74
Close:$7.27
High:$7.74
Low:$7.22
Volume:654,842
Date:2024-07-22
Open:$7.46
Close:$7.43
High:$7.465
Low:$7.25
Volume:371,221
Date:2024-07-19
Open:$7.24
Close:$7.3
High:$7.395
Low:$7.17
Volume:169,923
Date:2024-07-18
Open:$7.51
Close:$7.27
High:$7.55
Low:$7.19
Volume:280,403
Date:2024-07-17
Open:$7.72
Close:$7.46
High:$7.76
Low:$7.25
Volume:390,041
Date:2024-07-16
Open:$7.19
Close:$7.67
High:$7.7
Low:$7.16
Volume:591,369
Date:2024-07-15
Open:$7.08
Close:$7.12
High:$7.21
Low:$6.8012
Volume:366,281
Date:2024-07-12
Open:$7.32
Close:$6.97
High:$7.42
Low:$6.85
Volume:513,895
Date:2024-07-11
Open:$6.75
Close:$7.22
High:$7.44
Low:$6.7
Volume:872,475
Date:2024-07-10
Open:$6.3
Close:$6.6
High:$6.62
Low:$6.135
Volume:287,483
Date:2024-07-09
Open:$6.32
Close:$6.29
High:$6.32
Low:$6.03
Volume:205,171
Date:2024-07-08
Open:$6.26
Close:$6.25
High:$6.41
Low:$6.19
Volume:266,528
Date:2024-07-05
Open:$6.15
Close:$6.2
High:$6.29
Low:$6.1001
Volume:271,492
Date:2024-07-04
Open:$5.98
Close:$6.27
High:$6.4
Low:$5.975
Volume:302,095
Date:2024-07-03
Open:$5.98
Close:$6.27
High:$6.4
Low:$5.975
Volume:302,095
Date:2024-07-02
Open:$5.96
Close:$5.96
High:$6.0598
Low:$5.85
Volume:187,579