Compass Pathways PLC (CMPS)
8.53
+0.28
(+3.39%)
USD |
NASDAQ |
May 03, 16:00
8.85
+0.32
(+3.75%)
Pre-Market: 08:41
Compass Pathways Price: 8.53 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 8.60 | 9.36 | 8.47 | 8.53 | 519862.0 |
May 02, 2024 | 8.63 | 8.852 | 8.18 | 8.25 | 244637.0 |
May 01, 2024 | 8.50 | 8.85 | 8.325 | 8.48 | 282629.0 |
Apr 30, 2024 | 7.99 | 8.60 | 7.88 | 8.57 | 317978.0 |
Apr 29, 2024 | 7.94 | 8.23 | 7.858 | 8.11 | 246927.0 |
Apr 26, 2024 | 7.90 | 8.07 | 7.78 | 7.94 | 258441.0 |
Apr 25, 2024 | 8.10 | 8.10 | 7.64 | 7.86 | 1.494M |
Apr 24, 2024 | 8.30 | 8.38 | 7.885 | 8.10 | 887823.0 |
Apr 23, 2024 | 8.33 | 8.65 | 8.21 | 8.25 | 355413.0 |
Apr 22, 2024 | 8.38 | 8.494 | 8.19 | 8.36 | 363673.0 |
Apr 19, 2024 | 8.33 | 8.70 | 8.23 | 8.38 | 370511.0 |
Apr 18, 2024 | 8.56 | 8.69 | 8.311 | 8.42 | 291847.0 |
Apr 17, 2024 | 8.72 | 8.90 | 8.51 | 8.53 | 322626.0 |
Apr 16, 2024 | 8.30 | 8.86 | 8.17 | 8.78 | 529417.0 |
Apr 15, 2024 | 8.63 | 8.84 | 8.20 | 8.32 | 540383.0 |
Apr 12, 2024 | 9.12 | 9.22 | 8.60 | 8.66 | 465896.0 |
Apr 11, 2024 | 9.22 | 9.315 | 9.02 | 9.18 | 462022.0 |
Apr 10, 2024 | 9.25 | 9.45 | 9.002 | 9.17 | 278857.0 |
Apr 09, 2024 | 9.51 | 9.800 | 9.51 | 9.57 | 356902.0 |
Apr 08, 2024 | 9.60 | 9.97 | 9.36 | 9.74 | 559736.0 |
Apr 05, 2024 | 9.80 | 9.80 | 9.16 | 9.50 | 842573.0 |
Apr 04, 2024 | 9.96 | 10.31 | 9.79 | 9.80 | 765343.0 |
Apr 03, 2024 | 9.36 | 10.03 | 9.32 | 9.70 | 816740.0 |
Apr 02, 2024 | 9.26 | 9.49 | 8.60 | 9.45 | 663953.0 |
Apr 01, 2024 | 8.78 | 9.70 | 8.58 | 9.68 | 1.116M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.27
Minimum
Nov 10 2023
59.20
Maximum
Dec 23 2020
19.96
Average
12.04
Median
Price Benchmarks
Adaptimmune Therapeutics PLC | 1.19 |
Biodexa Pharmaceuticals Plc | 1.18 |
Verona Pharma PLC | 15.69 |
NuCana PLC | 4.00 |
Autolus Therapeutics PLC | 4.19 |
Price Related Metrics
Price to Book Value | 2.427 |
Earnings Yield | -27.73% |
Market Cap | 547.86M |