Premium
COMPASS Pathways PLC (CMPS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 7.55905511811 | 12.7 | 15.4 | 12.7 | 4091016 | 14.20362769 | DR |
| 4 | 1.06 | 8.4126984127 | 12.6 | 15.4 | 10.724 | 3306101 | 12.76452305 | DR |
| 12 | 7.99 | 140.917107584 | 5.67 | 15.4 | 5.52 | 4558991 | 10.59968305 | DR |
| 26 | 6.695 | 96.1234745154 | 6.965 | 15.4 | 4.88 | 3623230 | 9.14801298 | DR |
| 52 | 10.51 | 333.650793651 | 3.15 | 15.4 | 3.1145 | 2692906 | 7.83657989 | DR |
| 156 | 5.4 | 65.3753026634 | 8.26 | 15.4 | 2.25 | 1476340 | 6.9363369 | DR |
| 260 | -23.6 | -63.3387010199 | 37.26 | 49.515 | 2.25 | 1030980 | 8.79203841 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 13.62 | 0.33 | 2.48 | 13.36 | 13.8 | 12.7842 | 4103161 |
| 1782945300 | 13.29 | -0.86 | -6.08 | 14 | 14.13 | 13.27 | 4741944 |
| 1782858900 | 14.15 | -0.92 | -6.10 | 15.08 | 15.39 | 14.14 | 3464920 |
| 1782772500 | 15.07 | 0.25 | 1.69 | 14.65 | 15.4 | 14.27 | 3600137 |
| 1782513300 | 14.82 | 1.24 | 9.13 | 13.55 | 14.94 | 13.3401 | 5477668 |
| 1782426900 | 13.58 | 1 | 7.95 | 12.7 | 13.63 | 12.7 | 3170467 |
| 1782340500 | 12.58 | -0.07 | -0.55 | 12.74 | 13.5 | 12.34 | 4093314 |
| 1782254100 | 12.65 | 0.02 | 0.16 | 12.21 | 13 | 12.2 | 2360537 |
| 1782167700 | 12.63 | 0.1 | 0.80 | 12.795 | 13.15 | 12.4 | 3289197 |
| 1781822100 | 12.53 | 0.59 | 4.94 | 12.2 | 12.57 | 11.92 | 3623676 |
| 1781735700 | 11.94 | 0.45 | 3.92 | 11.59 | 12.33 | 11.5105 | 2076897 |
| 1781649300 | 11.49 | -0.3 | -2.54 | 11.72 | 11.9 | 11.15 | 2055391 |
| 1781562900 | 11.79 | -0.29 | -2.40 | 12.4 | 12.49 | 11.64 | 2075722 |
| 1781303700 | 12.08 | 0.67 | 5.87 | 11.48 | 12.37 | 11.4467 | 2513139 |
| 1781217300 | 11.41 | 0.38 | 3.45 | 11.2 | 11.46 | 10.724 | 3672790 |
| 1781130900 | 11.03 | -0.23 | -2.04 | 11.19 | 11.79 | 11.02 | 2159222 |
| 1781044500 | 11.26 | -0.47 | -4.01 | 11.84 | 12 | 10.81 | 3543256 |
| 1780958100 | 11.73 | -0.38 | -3.14 | 12.39 | 12.39 | 11.542 | 3099224 |
| 1780698900 | 12.11 | -0.94 | -7.20 | 12.94 | 13.0325 | 11.74 | 4269006 |
| 1780612500 | 13.05 | 0.36 | 2.84 | 12.6 | 13.82 | 12.528 | 3529466 |
| 1780526100 | 12.69 | -0.64 | -4.80 | 13.36 | 13.39 | 12.5 | 3189897 |
| 1780439700 | 13.33 | -0.86 | -6.06 | 14.18 | 14.36 | 13.301 | 5383760 |
| 1780353300 | 14.19 | 1.13 | 8.65 | 13.33 | 14.76 | 13.09 | 8941794 |
| 1780094100 | 13.06 | 1.14 | 9.56 | 11.885 | 13.1 | 11.8 | 4558587 |
| 1780007700 | 11.92 | 0.07 | 0.59 | 11.785 | 12.075 | 11.39 | 2565280 |
| 1779921300 | 11.85 | -0.38 | -3.07 | 12.22 | 12.3 | 11.55 | 2852945 |
| 1779834900 | 12.225 | 0.41 | 3.51 | 12.27 | 12.48 | 11.965 | 3868981 |
| 1779489300 | 11.81 | 0.22 | 1.90 | 12.038 | 12.235 | 11.59 | 3871457 |
| 1779402900 | 11.59 | 0.72 | 6.62 | 10.71 | 12.03 | 10.7 | 6205164 |
| 1779316500 | 10.87 | 0.8 | 7.94 | 10.2 | 10.98 | 10.15 | 3921720 |
| 1779230100 | 10.07 | -0.49 | -4.64 | 10.58 | 10.58 | 9.83 | 4134594 |
| 1779143700 | 10.56 | 0.19 | 1.83 | 11.635 | 11.65 | 10.2917 | 7035555 |
| 1778884500 | 10.37 | -0.25 | -2.35 | 10.35 | 10.69 | 10.045 | 3132097 |
| 1778798100 | 10.62 | -0.34 | -3.10 | 10.74 | 11.275 | 10.5201 | 4478896 |
| 1778711700 | 10.96 | 1.59 | 16.97 | 9.85 | 11.08 | 9.61 | 8638254 |
| 1778625300 | 9.3699999 | -0.28 | -2.90 | 9.5 | 9.555 | 9.22 | 1803799 |
| 1778538900 | 9.65 | -0.26 | -2.62 | 9.91 | 9.97 | 9.55 | 2477008 |
| 1778279700 | 9.91 | 0.52 | 5.54 | 9.4 | 9.97 | 9.345 | 3527117 |
| 1778193300 | 9.39 | -0.37 | -3.79 | 9.72 | 9.8 | 9.14 | 2808047 |
| 1778106900 | 9.76 | 0.44 | 4.72 | 9.4521 | 9.8 | 9.16 | 2437782 |
| 1778020500 | 9.32 | -0.2 | -2.10 | 9.5 | 9.571 | 9.1199999 | 2659862 |
| 1777934100 | 9.52 | 0.51 | 5.66 | 9.17 | 9.625 | 9.02 | 6386190 |
| 1777674900 | 9.01 | -0.05 | -0.55 | 9.09 | 9.1557 | 8.76 | 3469598 |
| 1777588500 | 9.06 | 0.68 | 8.11 | 8.5399999 | 9.06 | 8.22 | 2682638 |
| 1777502100 | 8.38 | -0.06 | -0.71 | 8.45 | 8.57 | 8.25 | 2111003 |
| 1777415700 | 8.44 | -0.45 | -5.06 | 8.75 | 8.97 | 8.39 | 3129944 |
| 1777329300 | 8.89 | -0.69 | -7.20 | 9.61 | 9.88 | 8.85 | 5226190 |
| 1777070100 | 9.58 | 0.43 | 4.70 | 9.715 | 9.9 | 8.68 | 10176805 |
| 1776983700 | 9.15 | 0.4 | 4.57 | 8.75 | 9.5 | 8.65 | 4677205 |
| 1776897300 | 8.75 | -0.5 | -5.41 | 9.305 | 9.35 | 8.11 | 7052709 |
| 1776810900 | 9.25 | -0.21 | -2.22 | 9.7899999 | 9.8399 | 9.05 | 8618634 |
| 1776724500 | 9.46 | 2.81 | 42.15 | 8.66 | 10.21 | 8.63 | 39645988 |
| 1776465300 | 6.655 | -0.01 | -0.08 | 6.8 | 6.95 | 6.55 | 1950625 |
| 1776378900 | 6.66 | 0.7 | 11.74 | 5.97 | 6.75 | 5.8 | 9751590 |
| 1776292500 | 5.96 | 0.21 | 3.65 | 5.86 | 5.98 | 5.675 | 2204507 |
| 1776206100 | 5.75 | -0.02 | -0.35 | 5.85 | 5.98 | 5.73 | 1771431 |
| 1776119700 | 5.7699999 | 0.24 | 4.34 | 5.5599999 | 5.87 | 5.54 | 1725744 |
| 1775860500 | 5.53 | -0.05 | -0.90 | 5.675 | 5.7 | 5.5199999 | 1291734 |
| 1775774100 | 5.58 | -0.14 | -2.45 | 5.67 | 5.7077 | 5.57 | 1208900 |
| 1775687700 | 5.72 | 0.18 | 3.25 | 5.7699999 | 5.8799 | 5.635 | 1230815 |
| 1775601300 | 5.54 | -0.21 | -3.65 | 5.69 | 5.69 | 5.41 | 1374932 |
| 1775514900 | 5.75 | -0.04 | -0.69 | 5.8 | 5.87 | 5.67 | 1159794 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
