Berlin - Delayed Quote EUR

Compass Pathways PLC (5Y6.BE)

Compare
4.1400
+0.1400
+(3.50%)
At close: January 31 at 9:52:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20254.02004.14004.00004.14004.1400-
Jan 30, 20253.94004.16003.90004.00004.0000-
Jan 29, 20253.78004.00003.78003.90003.9000-
Jan 28, 20253.48003.80003.48003.80003.8000-
Jan 27, 20253.66003.66003.46003.46003.4600-
Jan 24, 20253.70003.88003.68003.72003.7200-
Jan 23, 20253.58003.80003.48003.80003.8000-
Jan 22, 20253.50003.60003.46003.58003.5800-
Jan 21, 20253.48003.54003.42003.50003.5000-
Jan 20, 20253.50003.56003.48003.48003.480080
Jan 17, 20253.32003.46003.32003.42003.4200-
Jan 16, 20253.34003.36003.24003.30003.3000-
Jan 15, 20253.26003.44003.26003.34003.3400-
Jan 14, 20253.28003.38003.22003.28003.2800-
Jan 13, 20253.50003.56003.28003.28003.2800-
Jan 10, 20254.02004.08003.50003.50003.5000-
Jan 9, 20254.00004.02004.00004.02004.0200-
Jan 8, 20254.38004.54004.00004.00004.0000-
Jan 7, 20254.62004.78004.44004.44004.4400-
Jan 6, 20254.40004.76004.32004.56004.5600-
Jan 3, 20254.08004.40004.02004.26004.2600-
Jan 2, 20253.64004.08003.64004.00004.0000-
Dec 30, 20243.82003.82003.80003.80003.8000-
Dec 27, 20243.98003.98003.78003.82003.8200-
Dec 23, 20243.82003.98003.82003.90003.9000-
Dec 20, 20243.76004.00003.72003.82003.8200-
Dec 19, 20244.04004.06003.78003.78003.7800-
Dec 18, 20244.00004.00003.80003.80003.8000-
Dec 17, 20244.12004.18004.00004.00004.0000-
Dec 16, 20244.02004.16003.98004.08004.0800-
Dec 13, 20244.22004.22004.02004.04004.0400-
Dec 12, 20244.30004.36004.12004.22004.2200-
Dec 11, 20244.30004.32004.18004.28004.2800-
Dec 10, 20244.56004.56004.30004.32004.3200-
Dec 9, 20244.38004.60004.36004.56004.5600-
Dec 6, 20243.86004.40003.86004.40004.4000-
Dec 5, 20243.92004.00003.82003.88003.8800-
Dec 4, 20244.14004.20003.98004.00004.0000-
Dec 3, 20244.28004.28004.12004.16004.1600-
Dec 2, 20244.42004.44004.26004.28004.2800-
Nov 29, 20244.32004.42004.28004.42004.4200-
Nov 28, 20244.32004.34004.32004.34004.3400-
Nov 27, 20244.30004.36004.24004.32004.3200-
Nov 26, 20244.36004.40004.28004.34004.3400-
Nov 25, 20244.22004.40004.22004.36004.3600-
Nov 22, 20244.24004.34004.24004.24004.2400-
Nov 21, 20244.42004.44004.22004.24004.2400-
Nov 20, 20244.58004.60004.38004.44004.4400-
Nov 19, 20244.50004.56004.28004.48004.4800-
Nov 18, 20244.80004.92004.40004.40004.4000-
Nov 15, 20244.70005.40004.70004.86004.8600-
Nov 14, 20244.72004.96004.62004.66004.6600-
Nov 13, 20244.74004.84004.74004.74004.7400-
Nov 12, 20244.98005.00004.74004.76004.7600-
Nov 11, 20245.05005.10004.94004.96004.9600-
Nov 8, 20244.92005.05004.76005.05005.0500-
Nov 7, 20244.40004.94004.40004.84004.8400-
Nov 6, 20244.30004.48004.22004.42004.4200-
Nov 5, 20244.30004.52003.88004.10004.1000700
Nov 4, 20244.36004.38004.30004.32004.3200-
Nov 1, 20244.38004.44004.18004.44004.4400-
Oct 31, 20245.75005.75004.20004.40004.4000-
Oct 30, 20245.75005.85005.75005.80005.8000-
Oct 29, 20245.90005.95005.75005.75005.7500-
Oct 28, 20245.85006.00005.80006.00006.0000-
Oct 25, 20245.90005.95005.80005.80005.8000-
Oct 24, 20245.95006.10005.90005.90005.9000-
Oct 23, 20245.85005.95005.80005.95005.9500-
Oct 22, 20245.80005.90005.80005.90005.9000-
Oct 21, 20245.85005.90005.85005.85005.8500-
Oct 18, 20245.75005.95005.75005.85005.850030
Oct 17, 20245.75005.85005.70005.75005.7500-
Oct 16, 20245.45005.80005.45005.80005.8000-
Oct 15, 20245.60005.70005.50005.50005.5000-
Oct 14, 20245.50005.70005.50005.70005.7000-
Oct 11, 20245.50005.50005.40005.45005.4500-
Oct 10, 20245.50005.50005.45005.50005.5000-
Oct 9, 20245.45005.50005.45005.45005.4500-
Oct 8, 20245.55005.70005.45005.45005.4500-
Oct 7, 20245.65005.65005.45005.50005.5000-
Oct 4, 20245.20005.80005.20005.65005.650015
Oct 3, 20245.30005.30005.10005.30005.3000-
Oct 2, 20245.35005.35005.15005.20005.2000-
Oct 1, 20245.60005.85005.35005.35005.3500-
Sep 30, 20246.05006.10005.55005.55005.5500-
Sep 27, 20246.15006.25006.05006.05006.0500-
Sep 26, 20246.15006.20006.15006.15006.1500-
Sep 25, 20246.20006.20006.10006.20006.2000-
Sep 24, 20246.25006.30006.15006.20006.2000-
Sep 23, 20246.50006.55006.35006.35006.3500-
Sep 20, 20246.60006.60006.45006.50006.5000-
Sep 19, 20246.60006.75006.60006.65006.6500-
Sep 18, 20246.45006.65006.25006.65006.6500-
Sep 17, 20246.45006.70006.45006.50006.5000-
Sep 16, 20246.50006.60006.45006.50006.5000-
Sep 13, 20246.10006.65006.10006.55006.5500-
Sep 12, 20246.20006.20006.15006.20006.2000-
Sep 11, 20246.10006.20006.05006.20006.2000-
Sep 10, 20246.05006.20006.05006.20006.2000-
Sep 9, 20246.00006.15006.00006.05006.0500-
Sep 6, 20246.00006.05005.75005.85005.8500-
Sep 5, 20246.15006.20006.05006.05006.0500-
Sep 4, 20246.50006.50006.15006.15006.1500100
Sep 3, 20246.85007.10006.50006.50006.5000-
Sep 2, 20246.75007.35006.70007.35007.3500-
Aug 30, 20246.90007.05006.75006.85006.8500-
Aug 29, 20247.05007.20007.00007.00007.0000-
Aug 28, 20247.30007.30006.90006.90006.9000-
Aug 27, 20247.15007.20006.95007.10007.1000-
Aug 26, 20246.40007.30006.40007.30007.3000-
Aug 23, 20246.25006.50006.25006.45006.4500-
Aug 22, 20246.30006.50006.30006.30006.3000-
Aug 21, 20246.20006.25006.10006.25006.2500-
Aug 20, 20246.35006.35006.20006.25006.2500-
Aug 19, 20246.30006.40006.30006.40006.4000-
Aug 16, 20246.40006.40006.25006.35006.3500-
Aug 15, 20246.25006.45006.25006.45006.4500-
Aug 14, 20246.35006.40006.20006.25006.2500-
Aug 13, 20246.30006.40006.30006.35006.3500-
Aug 12, 20246.35006.40006.25006.25006.25007
Aug 9, 20246.35006.45006.35006.35006.3500-
Aug 8, 20246.20006.50006.15006.45006.4500-
Aug 7, 20246.50006.55006.20006.20006.2000-
Aug 6, 20246.35006.55006.30006.55006.5500-
Aug 5, 20246.10006.50005.80006.35006.3500-
Aug 2, 20246.30006.45006.05006.30006.3000-
Aug 1, 20247.05007.15006.50006.50006.5000-
Jul 31, 20247.05007.05006.80007.05007.0500-
Jul 30, 20247.35007.40007.15007.15007.1500-
Jul 29, 20247.40007.60007.25007.30007.3000-
Jul 26, 20246.90007.25006.90007.25007.2500-
Jul 25, 20246.40006.75006.35006.70006.7000-
Jul 24, 20246.65006.75006.55006.55006.5500-
Jul 23, 20247.05007.10006.70006.70006.7000-
Jul 22, 20246.70006.80006.70006.70006.7000-
Jul 19, 20246.65006.80006.60006.70006.7000-
Jul 18, 20246.80006.90006.60006.60006.6000-
Jul 17, 20247.00007.05006.70006.75006.7500-
Jul 16, 20246.50006.85006.50006.85006.8500-
Jul 15, 20246.40006.60006.25006.45006.4500-
Jul 12, 20246.60006.70006.35006.35006.3500-
Jul 11, 20246.05006.50006.05006.40006.4000-
Jul 10, 20245.80005.95005.70005.95005.9500-
Jul 9, 20245.75005.75005.65005.65005.6500-
Jul 8, 20245.70005.80005.70005.75005.7500-
Jul 5, 20245.85005.85005.65005.70005.7000-
Jul 4, 20245.90005.90005.90005.90005.9000-
Jul 3, 20245.60006.00005.55005.90005.9000-
Jul 2, 20245.50005.60005.45005.50005.5000-
Jul 1, 20245.60005.65005.50005.50005.5000-
Jun 28, 20245.60005.70005.55005.60005.6000-
Jun 27, 20245.40005.55005.40005.55005.5500-
Jun 26, 20245.65005.70005.50005.50005.5000-
Jun 25, 20245.85005.90005.75005.75005.7500-
Jun 24, 20245.80005.95005.80005.90005.9000-
Jun 21, 20245.85005.95005.80005.80005.8000-
Jun 20, 20245.95006.00005.85005.85005.8500-
Jun 19, 20245.95005.95005.90005.95005.9500-
Jun 18, 20246.30006.30006.00006.00006.0000-
Jun 17, 20246.20006.50006.20006.40006.4000-
Jun 14, 20246.45006.45006.20006.25006.2500-
Jun 13, 20246.30006.60006.30006.60006.6000-
Jun 12, 20245.90006.35005.90006.35006.3500-
Jun 11, 20246.05006.15006.00006.00006.0000-
Jun 10, 20246.45006.45006.15006.15006.1500-
Jun 7, 20246.30006.55006.30006.35006.3500-
Jun 6, 20246.65006.85006.40006.40006.4000-
Jun 5, 20246.10006.40005.70006.40006.4000-
Jun 4, 20246.95007.25006.85007.25007.2500-
Jun 3, 20246.80006.95006.80006.90006.9000-
May 31, 20246.80006.95006.70006.75006.7500-
May 30, 20246.85007.05006.85006.85006.8500-
May 29, 20246.80006.85006.75006.80006.8000-
May 28, 20246.90007.00006.75006.75006.7500-
May 27, 20246.90006.95006.90006.95006.9500-
May 24, 20246.90006.95006.90006.90006.9000-
May 23, 20247.20007.20006.85006.85006.8500-
May 22, 20247.25007.30007.10007.10007.1000-
May 21, 20247.30007.35007.20007.25007.2500-
May 20, 20247.20007.35007.15007.30007.3000-
May 17, 20247.35007.50007.15007.15007.1500-
May 16, 20247.60007.60007.50007.50007.5000-
May 15, 20247.55007.70007.50007.60007.6000-
May 14, 20247.50007.75007.45007.55007.5500-
May 13, 20247.35007.55007.35007.50007.5000-
May 10, 20247.95008.00007.40007.40007.4000-
May 9, 20247.90008.15007.70008.00008.0000-
May 8, 20247.95008.60007.70007.85007.85001,500
May 7, 20248.00008.00007.65007.80007.8000-
May 6, 20247.90008.10007.90008.05008.0500-
May 3, 20247.70008.45007.70008.00008.0000-
May 2, 20247.90008.00007.75007.75007.7500-
Apr 30, 20247.55007.95007.40007.95007.9500-
Apr 29, 20247.40007.65007.35007.65007.6500-
Apr 26, 20247.35007.40007.30007.35007.3500-
Apr 25, 20247.50007.50007.15007.20007.2000-
Apr 24, 20247.70007.80007.40007.40007.4000-
Apr 23, 20247.85008.05007.80007.95007.9500-
Apr 22, 20247.85007.95007.75007.85007.8500-
Apr 19, 20247.85008.00007.80007.80007.8000-
Apr 18, 20248.00008.05007.85007.85007.8500-
Apr 17, 20248.25008.30008.15008.15008.1500-
Apr 16, 20247.80008.25007.70008.25008.2500-
Apr 15, 20248.15008.20007.95007.95007.9500-
Apr 12, 20248.55008.65008.15008.15008.1500-
Apr 11, 20248.50008.65008.45008.65008.6500-
Apr 10, 20248.80008.80008.50008.55008.5500-
Apr 9, 20248.95008.95008.75008.85008.8500-
Apr 8, 20248.75009.05008.75008.90008.9000-
Apr 5, 20249.05009.05008.55008.75008.7500-
Apr 4, 20248.95009.40008.95009.35009.3500-
Apr 3, 20248.75009.10008.65008.90008.9000-
Apr 2, 20249.00009.00008.40008.55008.5500-
Mar 28, 20248.80008.80007.65007.85007.8500-
Mar 27, 20248.60008.85008.55008.75008.7500-
Mar 26, 20248.45008.70008.45008.55008.5500-
Mar 25, 20248.30008.55008.30008.45008.4500-
Mar 22, 20248.75008.75008.35008.35008.3500-
Mar 21, 20249.00009.15008.65008.80008.8000-
Mar 20, 20248.80009.00008.75009.00009.0000-
Mar 19, 20248.95009.00008.75008.80008.8000-
Mar 18, 20249.10009.20008.65009.05009.0500-
Mar 15, 20249.15009.20008.95009.10009.1000-
Mar 14, 20249.70009.95008.90008.95008.9500-
Mar 13, 20249.850010.00009.70009.70009.7000-
Mar 12, 20249.80009.85009.50009.85009.8500-
Mar 11, 20249.650010.30009.65009.85009.8500-
Mar 8, 202410.300010.50009.85009.85009.8500-
Mar 7, 20249.950010.60009.950010.300010.3000-
Mar 6, 20249.950010.50009.950010.100010.1000-
Mar 5, 202410.500010.800010.000010.000010.0000-
Mar 4, 202410.500011.300010.500010.600010.6000106
Mar 1, 20249.550010.80009.500010.600010.6000-
Feb 29, 202411.400011.40009.20009.40009.4000-
Feb 28, 202410.800011.700010.700011.500011.5000-
Feb 27, 20249.850010.80009.850010.800010.8000-
Feb 26, 20249.40009.85009.35009.85009.8500-
Feb 23, 20249.25009.45009.05009.40009.4000-
Feb 22, 20249.25009.30008.95009.30009.3000-
Feb 21, 20249.40009.40008.90009.25009.2500-
Feb 20, 20249.700010.50009.35009.35009.3500-
Feb 19, 20249.75009.75009.75009.75009.7500-
Feb 16, 20249.850010.10009.70009.80009.8000-
Feb 15, 20249.600010.00009.60009.80009.8000-
Feb 14, 20249.850010.00009.70009.70009.7000-
Feb 13, 202410.400010.40009.80009.80009.8000-
Feb 12, 20249.550010.40009.550010.400010.4000-
Feb 9, 202410.200010.40009.55009.55009.5500-
Feb 8, 20249.850010.50009.850010.300010.3000-
Feb 7, 20249.80009.95009.60009.85009.8500-
Feb 6, 202410.200010.30009.75009.75009.7500-
Feb 5, 202410.000010.50009.650010.300010.3000-
Feb 2, 202410.500010.60009.950010.100010.1000-
Feb 1, 202410.500010.800010.400010.500010.5000-
Jan 31, 202410.600011.100010.500010.500010.5000-

Related Tickers

LR23.F Numinus Wellness Inc.
0.0259
0.00%
 
NUMIF Numinus Wellness Inc.
0.0450
+9.76%
 
NUMI.TO Numinus Wellness Inc.
0.0500
0.00%
 
SGRY Surgery Partners, Inc.
25.49
-1.01%