U.S. markets open in 1 hour 38 minutes
F S&P 500
5,291.50 -33.25 (-0.62%) F Dow Jones
38,706.00 -238.00 (-0.61%) F Nasdaq
18,811.75 -128.75 (-0.68%) E-mini Russell 2000 Index Futur
2,051.60 -21.60 (-1.04%) Petróleo
80.41 +0.58 (+0.73%) Oro
2,344.60 -11.90 (-0.50%)
COMPASS Pathways plc (CMPS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 7.61 | 7.73 | 7.28 | 7.44 | 7.44 | 441,200 |
| 24 may 2024 | 7.51 | 7.61 | 7.45 | 7.48 | 7.48 | 229,700 |
| 23 may 2024 | 7.81 | 7.81 | 7.36 | 7.46 | 7.46 | 404,400 |
| 22 may 2024 | 7.86 | 7.99 | 7.69 | 7.75 | 7.75 | 225,300 |
| 21 may 2024 | 7.94 | 8.05 | 7.77 | 7.87 | 7.87 | 274,700 |
| 20 may 2024 | 7.90 | 8.00 | 7.75 | 7.92 | 7.92 | 201,600 |
| 17 may 2024 | 8.01 | 8.19 | 7.71 | 7.84 | 7.84 | 336,400 |
| 16 may 2024 | 8.27 | 8.39 | 7.99 | 7.99 | 7.99 | 244,600 |
| 15 may 2024 | 8.34 | 8.43 | 8.17 | 8.28 | 8.28 | 208,900 |
| 14 may 2024 | 8.16 | 8.47 | 8.14 | 8.17 | 8.17 | 264,400 |
| 13 may 2024 | 8.04 | 8.20 | 7.97 | 8.12 | 8.12 | 227,400 |
| 10 may 2024 | 8.78 | 8.79 | 7.84 | 7.86 | 7.86 | 623,200 |
| 09 may 2024 | 8.56 | 8.87 | 8.21 | 8.54 | 8.54 | 365,600 |
| 08 may 2024 | 8.68 | 9.63 | 8.20 | 8.50 | 8.50 | 808,100 |
| 07 may 2024 | 8.73 | 8.73 | 8.23 | 8.54 | 8.54 | 484,000 |
| 06 may 2024 | 8.68 | 8.84 | 8.56 | 8.61 | 8.61 | 189,200 |
| 03 may 2024 | 8.60 | 9.36 | 8.47 | 8.53 | 8.53 | 520,600 |
| 02 may 2024 | 8.63 | 8.85 | 8.18 | 8.25 | 8.25 | 244,400 |
| 01 may 2024 | 8.50 | 8.85 | 8.32 | 8.48 | 8.48 | 282,600 |
| 30 abr 2024 | 7.99 | 8.60 | 7.88 | 8.57 | 8.57 | 318,000 |
| 29 abr 2024 | 7.94 | 8.23 | 7.86 | 8.11 | 8.11 | 246,900 |
| 26 abr 2024 | 7.90 | 8.07 | 7.78 | 7.94 | 7.94 | 258,400 |
| 25 abr 2024 | 8.10 | 8.10 | 7.64 | 7.86 | 7.86 | 1,493,300 |
| 24 abr 2024 | 8.30 | 8.38 | 7.89 | 8.10 | 8.10 | 887,700 |
| 23 abr 2024 | 8.33 | 8.65 | 8.21 | 8.25 | 8.25 | 355,200 |
| 22 abr 2024 | 8.38 | 8.49 | 8.19 | 8.36 | 8.36 | 363,700 |
| 19 abr 2024 | 8.33 | 8.70 | 8.23 | 8.38 | 8.38 | 369,800 |
| 18 abr 2024 | 8.56 | 8.69 | 8.31 | 8.42 | 8.42 | 291,600 |
| 17 abr 2024 | 8.72 | 8.90 | 8.51 | 8.53 | 8.53 | 322,600 |
| 16 abr 2024 | 8.30 | 8.86 | 8.17 | 8.78 | 8.78 | 529,400 |
| 15 abr 2024 | 8.63 | 8.84 | 8.20 | 8.32 | 8.32 | 540,400 |
| 12 abr 2024 | 9.12 | 9.22 | 8.60 | 8.66 | 8.66 | 465,900 |
| 11 abr 2024 | 9.22 | 9.31 | 9.02 | 9.18 | 9.18 | 462,000 |
| 10 abr 2024 | 9.25 | 9.45 | 9.00 | 9.17 | 9.17 | 278,900 |
| 09 abr 2024 | 9.51 | 9.80 | 9.51 | 9.57 | 9.57 | 356,800 |
| 08 abr 2024 | 9.60 | 9.97 | 9.36 | 9.74 | 9.74 | 559,600 |
| 05 abr 2024 | 9.80 | 9.80 | 9.16 | 9.50 | 9.50 | 842,600 |
| 04 abr 2024 | 9.96 | 10.31 | 9.79 | 9.80 | 9.80 | 765,300 |
| 03 abr 2024 | 9.36 | 10.03 | 9.32 | 9.70 | 9.70 | 816,600 |
| 02 abr 2024 | 9.26 | 9.49 | 8.60 | 9.45 | 9.45 | 664,000 |
| 01 abr 2024 | 8.78 | 9.70 | 8.58 | 9.68 | 9.68 | 1,116,100 |
| 28 mar 2024 | 9.33 | 9.35 | 8.12 | 8.32 | 8.32 | 3,563,800 |
| 27 mar 2024 | 9.37 | 9.60 | 9.22 | 9.50 | 9.50 | 232,700 |
| 26 mar 2024 | 9.30 | 9.50 | 9.18 | 9.31 | 9.31 | 332,400 |
| 25 mar 2024 | 8.98 | 9.37 | 8.95 | 9.17 | 9.17 | 274,400 |
| 22 mar 2024 | 9.45 | 9.50 | 8.91 | 8.98 | 8.98 | 574,700 |
| 21 mar 2024 | 9.91 | 10.01 | 9.30 | 9.50 | 9.50 | 335,700 |
| 20 mar 2024 | 9.53 | 9.93 | 9.39 | 9.78 | 9.78 | 273,900 |
| 19 mar 2024 | 9.70 | 9.87 | 9.44 | 9.53 | 9.53 | 352,600 |
| 18 mar 2024 | 9.90 | 9.97 | 9.16 | 9.79 | 9.79 | 607,100 |
| 15 mar 2024 | 9.90 | 9.98 | 9.74 | 9.90 | 9.90 | 376,200 |
| 14 mar 2024 | 10.58 | 10.64 | 9.68 | 9.80 | 9.80 | 739,500 |
| 13 mar 2024 | 10.87 | 11.18 | 10.58 | 10.66 | 10.66 | 458,600 |
| 12 mar 2024 | 10.69 | 10.79 | 10.33 | 10.76 | 10.76 | 333,000 |
| 11 mar 2024 | 10.88 | 11.33 | 10.62 | 10.67 | 10.67 | 714,200 |
| 08 mar 2024 | 11.40 | 11.57 | 10.52 | 10.88 | 10.88 | 1,425,000 |
| 07 mar 2024 | 11.37 | 11.72 | 10.87 | 11.28 | 11.28 | 1,519,700 |
| 06 mar 2024 | 11.20 | 11.58 | 10.87 | 10.91 | 10.91 | 513,400 |
| 05 mar 2024 | 11.53 | 11.90 | 10.76 | 10.87 | 10.87 | 728,100 |
| 04 mar 2024 | 11.73 | 12.57 | 11.33 | 11.50 | 11.50 | 807,000 |
| 01 mar 2024 | 10.21 | 11.92 | 10.21 | 11.48 | 11.48 | 1,044,700 |
| 29 feb 2024 | 11.88 | 12.01 | 9.80 | 10.27 | 10.27 | 2,050,400 |
| 28 feb 2024 | 11.98 | 12.75 | 11.34 | 12.37 | 12.37 | 965,600 |
| 27 feb 2024 | 10.99 | 11.94 | 10.96 | 11.71 | 11.71 | 748,100 |
| 26 feb 2024 | 10.13 | 10.74 | 10.13 | 10.68 | 10.68 | 506,000 |
| 23 feb 2024 | 10.00 | 10.26 | 9.75 | 10.19 | 10.19 | 264,900 |
| 22 feb 2024 | 9.95 | 10.11 | 9.63 | 10.01 | 10.01 | 288,900 |
| 21 feb 2024 | 9.99 | 10.10 | 9.56 | 9.92 | 9.92 | 787,500 |
| 20 feb 2024 | 10.61 | 11.32 | 9.90 | 10.17 | 10.17 | 1,264,100 |
| 16 feb 2024 | 10.62 | 10.73 | 10.43 | 10.51 | 10.51 | 309,800 |
| 15 feb 2024 | 10.68 | 10.80 | 10.43 | 10.62 | 10.62 | 434,600 |
| 14 feb 2024 | 10.77 | 10.82 | 10.31 | 10.42 | 10.42 | 531,700 |
| 13 feb 2024 | 10.62 | 11.09 | 10.40 | 10.52 | 10.52 | 423,000 |
| 12 feb 2024 | 10.56 | 11.42 | 10.40 | 11.29 | 11.29 | 947,200 |
| 09 feb 2024 | 10.87 | 11.04 | 10.16 | 10.32 | 10.32 | 797,500 |
| 08 feb 2024 | 10.66 | 11.35 | 10.62 | 11.09 | 11.09 | 403,500 |
| 07 feb 2024 | 10.45 | 10.84 | 10.04 | 10.62 | 10.62 | 527,700 |
| 06 feb 2024 | 11.00 | 11.08 | 10.44 | 10.52 | 10.52 | 492,700 |
| 05 feb 2024 | 10.85 | 11.24 | 9.88 | 11.01 | 11.01 | 624,300 |
| 02 feb 2024 | 11.25 | 11.60 | 10.48 | 10.89 | 10.89 | 747,600 |
| 01 feb 2024 | 11.22 | 11.84 | 10.91 | 11.34 | 11.34 | 760,700 |
| 31 ene 2024 | 11.50 | 12.30 | 11.12 | 11.27 | 11.27 | 921,700 |
| 30 ene 2024 | 11.40 | 11.88 | 11.16 | 11.45 | 11.45 | 691,300 |
| 29 ene 2024 | 10.65 | 11.54 | 10.37 | 11.48 | 11.48 | 1,373,600 |
| 26 ene 2024 | 9.96 | 10.95 | 9.96 | 10.69 | 10.69 | 1,495,800 |
| 25 ene 2024 | 9.46 | 10.25 | 9.26 | 9.96 | 9.96 | 1,497,600 |
| 24 ene 2024 | 8.76 | 9.49 | 8.64 | 9.46 | 9.46 | 570,400 |
| 23 ene 2024 | 8.77 | 8.94 | 8.40 | 8.77 | 8.77 | 236,500 |
| 22 ene 2024 | 8.03 | 8.80 | 7.91 | 8.74 | 8.74 | 756,700 |
| 19 ene 2024 | 8.10 | 8.20 | 7.66 | 8.03 | 8.03 | 494,200 |
| 18 ene 2024 | 8.25 | 8.52 | 7.90 | 8.13 | 8.13 | 606,300 |
| 17 ene 2024 | 8.18 | 8.30 | 7.96 | 8.20 | 8.20 | 270,000 |
| 16 ene 2024 | 8.27 | 8.37 | 8.00 | 8.35 | 8.35 | 375,700 |
| 12 ene 2024 | 8.71 | 9.12 | 8.27 | 8.44 | 8.44 | 384,000 |
| 11 ene 2024 | 9.70 | 9.79 | 8.30 | 8.56 | 8.56 | 953,900 |
| 10 ene 2024 | 9.89 | 10.01 | 9.54 | 9.85 | 9.85 | 523,300 |
| 09 ene 2024 | 10.00 | 10.18 | 9.55 | 9.79 | 9.79 | 702,100 |
| 08 ene 2024 | 9.10 | 10.00 | 8.78 | 9.93 | 9.93 | 800,900 |
| 05 ene 2024 | 9.65 | 9.65 | 8.65 | 8.94 | 8.94 | 556,700 |
| 04 ene 2024 | 8.91 | 9.89 | 8.75 | 9.61 | 9.61 | 681,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.