Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Compass Pathways PLC (5Y6.MU)

Compare
3.7000
+0.1000
+(2.78%)
As of 8:00:37 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20253.70003.70003.70003.70003.7000-
Mar 5, 20253.60003.60003.60003.60003.6000-
Mar 4, 20253.54003.54003.54003.54003.5400-
Mar 3, 20253.74003.74003.74003.74003.7400-
Feb 28, 20253.74003.74003.74003.74003.7400-
Feb 27, 20253.52003.68003.52003.68003.6800400
Feb 26, 20253.50003.50003.50003.50003.5000-
Feb 25, 20253.60003.60003.44003.50003.50003,000
Feb 24, 20254.08004.08004.08004.08004.0800-
Feb 21, 20254.28004.28004.28004.28004.2800-
Feb 20, 20254.28004.28004.28004.28004.2800-
Feb 19, 20254.28004.28004.28004.28004.2800-
Feb 18, 20254.34004.34004.34004.34004.3400-
Feb 17, 20254.32004.32004.32004.32004.3200-
Feb 14, 20254.18004.18004.18004.18004.1800-
Feb 13, 20254.04004.04004.04004.04004.0400-
Feb 12, 20254.02004.02004.02004.02004.0200-
Feb 11, 20254.34004.34004.34004.34004.3400-
Feb 10, 20254.34004.34004.34004.34004.3400-
Feb 7, 20254.52004.52004.52004.52004.5200-
Feb 6, 20254.58004.58004.58004.58004.5800-
Feb 5, 20254.50004.50004.50004.50004.5000-
Feb 4, 20254.12004.12004.12004.12004.1200-
Feb 3, 20254.08004.08004.08004.08004.0800-
Jan 31, 20253.98003.98003.98003.98003.9800-
Jan 30, 20253.90003.90003.90003.90003.9000-
Jan 29, 20253.74003.74003.74003.74003.7400-
Jan 28, 20253.52003.52003.52003.52003.5200-
Jan 27, 20253.66003.66003.66003.66003.6600-
Jan 24, 20253.66003.66003.66003.66003.6600-
Jan 23, 20253.54003.54003.54003.54003.5400-
Jan 22, 20253.46003.46003.46003.46003.4600-
Jan 21, 20253.46003.46003.46003.46003.4600-
Jan 20, 20253.46003.46003.46003.46003.4600-
Jan 17, 20253.36003.36003.36003.36003.3600-
Jan 16, 20253.36003.36003.36003.36003.3600-
Jan 15, 20253.30003.40003.30003.40003.400060
Jan 14, 20253.32003.32003.32003.32003.3200-
Jan 13, 20253.56003.56003.32003.32003.3200162
Jan 10, 20254.04004.04003.60003.60003.60001,000
Jan 9, 20254.04004.04004.04004.04004.0400-
Jan 8, 20254.42004.42004.42004.42004.4200-
Jan 7, 20254.58004.58004.58004.58004.5800-
Jan 6, 20254.28004.28004.28004.28004.2800-
Jan 3, 20254.04004.04004.04004.04004.0400-
Jan 2, 20253.66003.66003.66003.66003.6600-
Dec 30, 20243.86003.86003.86003.86003.8600-
Dec 27, 20243.98003.98003.98003.98003.9800-
Dec 23, 20243.80003.80003.80003.80003.8000-
Dec 20, 20243.80003.80003.80003.80003.8000-
Dec 19, 20244.04004.04004.04004.04004.0400-
Dec 18, 20244.04004.04004.04004.04004.0400-
Dec 17, 20244.08004.08004.08004.08004.0800-
Dec 16, 20244.06004.06004.06004.06004.0600-
Dec 13, 20244.26004.26004.26004.26004.2600-
Dec 12, 20244.34004.34004.34004.34004.3400100
Dec 11, 20244.34004.34004.34004.34004.3400-
Dec 10, 20244.52004.52004.52004.52004.5200-
Dec 9, 20244.34004.34004.34004.34004.3400-
Dec 6, 20243.90003.90003.90003.90003.9000-
Dec 5, 20243.98003.98003.98003.98003.9800-
Dec 4, 20244.18004.20004.00004.00004.00001,100
Dec 3, 20244.32004.32004.32004.32004.3200-
Dec 2, 20244.38004.38004.34004.34004.3400100
Nov 29, 20244.32004.32004.32004.32004.3200-
Nov 28, 20244.32004.32004.32004.32004.3200-
Nov 27, 20244.32004.32004.32004.32004.3200-
Nov 26, 20244.32004.32004.32004.32004.3200-
Nov 25, 20244.26004.26004.26004.26004.2600-
Nov 22, 20244.28004.28004.28004.28004.2800-
Nov 21, 20244.44004.44004.44004.44004.4400-
Nov 20, 20244.54004.54004.54004.54004.5400-
Nov 19, 20244.54004.54004.54004.54004.5400-
Nov 18, 20244.76004.76004.76004.76004.7600-
Nov 15, 20244.76004.76004.76004.76004.7600-
Nov 14, 20244.76004.76004.76004.76004.7600-
Nov 13, 20244.78004.78004.78004.78004.7800-
Nov 12, 20245.00005.00004.78004.78004.7800100
Nov 11, 20245.05005.10005.05005.10005.1000135
Nov 8, 20244.90004.90004.90004.90004.9000-
Nov 7, 20244.38004.38004.38004.38004.3800-
Nov 6, 20244.32004.32004.32004.32004.3200-
Nov 5, 20244.32004.32004.32004.32004.3200-
Nov 4, 20244.40004.40004.34004.34004.34002
Nov 1, 20244.40004.40004.40004.40004.4000-
Oct 31, 20245.80005.80004.88004.88004.88002
Oct 30, 20245.80005.80005.80005.80005.8000-
Oct 29, 20245.90005.90005.90005.90005.9000-
Oct 28, 20245.90005.90005.90005.90005.9000-
Oct 25, 20245.95005.95005.95005.95005.9500-
Oct 24, 20245.95005.95005.95005.95005.9500-
Oct 23, 20245.85005.85005.85005.85005.8500-
Oct 22, 20245.85005.85005.85005.85005.8500-
Oct 21, 20245.85005.85005.85005.85005.8500-
Oct 18, 20245.75005.75005.75005.75005.7500-
Oct 17, 20245.75005.75005.75005.75005.7500-
Oct 16, 20245.50005.70005.50005.70005.7000200
Oct 15, 20245.60005.60005.60005.60005.6000-
Oct 14, 20245.50005.50005.50005.50005.5000-
Oct 11, 20245.50005.50005.50005.50005.5000-
Oct 10, 20245.50005.50005.50005.50005.5000-
Oct 9, 20245.50005.50005.50005.50005.5000-
Oct 8, 20245.60005.60005.60005.60005.6000-
Oct 7, 20245.65005.65005.65005.65005.6500-
Oct 4, 20245.40005.40005.40005.40005.4000-
Oct 3, 20245.40005.40005.40005.40005.4000-
Oct 2, 20245.40005.40005.40005.40005.4000-
Oct 1, 20245.65005.65005.65005.65005.6500-
Sep 30, 20246.10006.10006.10006.10006.1000-
Sep 27, 20246.20006.20006.20006.20006.2000-
Sep 26, 20246.20006.20006.20006.20006.2000-
Sep 25, 20246.25006.25006.25006.25006.2500-
Sep 24, 20246.30006.30006.30006.30006.3000-
Sep 23, 20246.55006.55006.55006.55006.5500-
Sep 20, 20246.65006.65006.65006.65006.6500-
Sep 19, 20246.60006.70006.60006.70006.7000160
Sep 18, 20246.50006.50006.50006.50006.5000-
Sep 17, 20246.50006.50006.50006.50006.5000-
Sep 16, 20246.50006.50006.50006.50006.5000-
Sep 13, 20246.15006.15006.15006.15006.1500-
Sep 12, 20246.20006.20006.20006.20006.2000-
Sep 11, 20246.10006.10006.10006.10006.1000-
Sep 10, 20246.10006.10006.10006.10006.1000-
Sep 9, 20246.05006.05006.05006.05006.0500-
Sep 6, 20246.05006.05006.05006.05006.0500-
Sep 5, 20246.25006.25006.25006.25006.2500-
Sep 4, 20246.40006.40006.40006.40006.4000-
Sep 3, 20247.00007.00006.90006.90006.90001,500
Sep 2, 20246.80007.00006.75007.00007.0000814
Aug 30, 20246.95006.95006.95006.95006.9500-
Aug 29, 20247.05007.20006.95006.95006.95002,002
Aug 28, 20247.25007.25007.05007.05007.0500500
Aug 27, 20247.15007.15007.15007.15007.1500-
Aug 26, 20246.40006.40006.40006.40006.4000-
Aug 23, 20246.30006.30006.30006.30006.3000-
Aug 22, 20246.30006.30006.30006.30006.3000-
Aug 21, 20246.25006.25006.25006.25006.2500-
Aug 20, 20246.35006.35006.35006.35006.3500-
Aug 19, 20246.35006.35006.35006.35006.3500-
Aug 16, 20246.40006.40006.40006.40006.4000-
Aug 15, 20246.30006.30006.30006.30006.3000-
Aug 14, 20246.35006.35006.35006.35006.3500-
Aug 13, 20246.35006.35006.35006.35006.3500-
Aug 12, 20246.40006.40006.40006.40006.4000-
Aug 9, 20246.40006.40006.40006.40006.4000-
Aug 8, 20246.25006.25006.25006.25006.2500-
Aug 7, 20246.45006.45006.45006.45006.4500-
Aug 6, 20246.35006.35006.35006.35006.3500-
Aug 5, 20246.25006.25006.25006.25006.2500-
Aug 2, 20246.35006.35006.35006.35006.3500-
Aug 1, 20247.05007.05007.05007.05007.0500-
Jul 31, 20247.10007.10006.90006.90006.900099
Jul 30, 20247.40007.40007.40007.40007.4000-
Jul 29, 20247.40007.40007.40007.40007.4000-
Jul 26, 20246.85006.85006.85006.85006.8500-
Jul 25, 20246.45006.45006.45006.45006.4500-
Jul 24, 20246.70006.70006.70006.70006.7000-
Jul 23, 20247.05007.05007.05007.05007.0500-
Jul 22, 20246.70006.70006.70006.70006.7000-
Jul 19, 20246.70006.70006.70006.70006.7000-
Jul 18, 20246.85006.85006.85006.85006.8500-
Jul 17, 20247.00007.00007.00007.00007.0000-
Jul 16, 20246.50006.50006.50006.50006.5000-
Jul 15, 20246.45006.45006.45006.45006.4500-
Jul 12, 20246.60006.60006.60006.60006.6000-
Jul 11, 20246.05006.05006.05006.05006.0500-
Jul 10, 20245.80005.80005.80005.80005.8000-
Jul 9, 20245.75005.75005.75005.75005.7500-
Jul 8, 20245.75005.75005.75005.75005.7500-
Jul 5, 20245.85005.85005.85005.85005.8500-
Jul 4, 20245.85005.85005.85005.85005.8500-
Jul 3, 20245.55005.55005.55005.55005.5500-
Jul 2, 20245.55005.55005.55005.55005.5500-
Jul 1, 20245.60005.60005.60005.60005.6000-
Jun 28, 20245.60005.60005.60005.60005.6000-
Jun 27, 20245.45005.45005.45005.45005.4500-
Jun 26, 20245.70005.70005.70005.70005.7000-
Jun 25, 20245.85005.85005.85005.85005.8500-
Jun 24, 20245.85005.85005.85005.85005.8500-
Jun 21, 20245.90005.90005.90005.90005.9000-
Jun 20, 20246.00006.00006.00006.00006.0000-
Jun 19, 20246.00006.00006.00006.00006.0000-
Jun 18, 20246.30006.30006.30006.30006.3000-
Jun 17, 20246.25006.25006.25006.25006.2500-
Jun 14, 20246.45006.45006.45006.45006.4500-
Jun 13, 20246.30006.30006.30006.30006.3000-
Jun 12, 20245.95005.95005.95005.95005.9500-
Jun 11, 20246.10006.10006.10006.10006.1000-
Jun 10, 20246.45006.45006.45006.45006.4500-
Jun 7, 20246.35006.35006.35006.35006.3500-
Jun 6, 20246.85006.85006.85006.85006.8500-
Jun 5, 20246.30006.30005.95005.95005.95003,200
Jun 4, 20246.95006.95006.95006.95006.9500-
Jun 3, 20246.85006.85006.85006.85006.8500-
May 31, 20246.85006.85006.85006.85006.8500-
May 30, 20246.85006.85006.85006.85006.8500-
May 29, 20246.85006.85006.85006.85006.8500-
May 28, 20246.95006.95006.95006.95006.9500-
May 27, 20246.95006.95006.95006.95006.9500-
May 24, 20246.95006.95006.95006.95006.9500-
May 23, 20247.25007.25007.25007.25007.2500-
May 22, 20247.25007.25007.25007.25007.2500-
May 21, 20247.25007.25007.25007.25007.2500-
May 20, 20247.25007.25007.25007.25007.2500-
May 17, 20247.40007.40007.40007.40007.4000-
May 16, 20247.60007.60007.60007.60007.6000-
May 15, 20247.55007.55007.55007.55007.5500-
May 14, 20247.50007.50007.50007.50007.5000-
May 13, 20247.40007.40007.40007.40007.4000-
May 10, 20247.95007.95007.90007.90007.9000550
May 9, 20247.95007.95007.95007.95007.9500-
May 8, 20247.95007.95007.95007.95007.9500-
May 7, 20247.95007.95007.95007.95007.9500-
May 6, 20247.90007.90007.90007.90007.9000-
May 3, 20247.75007.75007.75007.75007.7500-
May 2, 20247.90007.90007.90007.90007.9000-
Apr 30, 20247.55007.55007.55007.55007.5500-
Apr 29, 20247.40007.40007.40007.40007.4000-
Apr 26, 20247.40007.40007.40007.40007.4000-
Apr 25, 20247.55007.55007.55007.55007.5500-
Apr 24, 20247.75007.75007.75007.75007.7500-
Apr 23, 20247.90007.90007.90007.90007.9000-
Apr 22, 20247.90007.90007.90007.90007.9000-
Apr 19, 20247.90007.90007.90007.90007.9000-
Apr 18, 20248.05008.05008.05008.05008.0500-
Apr 17, 20248.20008.20008.20008.20008.2000-
Apr 16, 20247.85007.85007.85007.85007.8500-
Apr 15, 20248.20008.20008.20008.20008.2000-
Apr 12, 20248.55008.55008.55008.55008.5500-
Apr 11, 20248.55008.55008.55008.55008.55005
Apr 10, 20248.85008.85008.85008.85008.850010
Apr 9, 20248.95008.95008.95008.95008.9500-
Apr 8, 20248.80008.80008.80008.80008.8000-
Apr 5, 20249.10009.10008.95008.95008.9500145
Apr 4, 20248.95008.95008.95008.95008.9500-
Apr 3, 20248.80008.95008.80008.95008.9500300
Apr 2, 20249.00009.00009.00009.00009.0000-
Mar 28, 20248.75008.75008.75008.75008.7500-
Mar 27, 20248.60008.60008.60008.60008.6000-
Mar 26, 20248.40008.40008.40008.40008.4000-
Mar 25, 20248.35008.35008.35008.35008.3500-
Mar 22, 20248.80008.80008.45008.45008.450080
Mar 21, 20248.95008.95008.95008.95008.9500-
Mar 20, 20248.85008.85008.85008.85008.8500-
Mar 19, 20249.00009.00009.00009.00009.0000-
Mar 18, 20249.15009.15009.15009.15009.1500-
Mar 15, 20249.20009.20009.20009.20009.2000-
Mar 14, 20249.75009.75009.75009.75009.7500-
Mar 13, 20249.80009.80009.80009.80009.8000-
Mar 12, 20249.75009.75009.75009.75009.7500-
Mar 11, 20249.70009.70009.70009.70009.7000-
Mar 8, 202410.300010.300010.300010.300010.3000-
Mar 7, 202410.000010.200010.000010.200010.20002,000
Mar 6, 202410.000010.400010.000010.100010.100010,000