COMPASS Pathways Plc American Depository Sharesのデータ

COMPASS Pathways Plc American Depository Sharesの基本情報

名前 COMPASS Pathways Plc American Depository Shares
ティッカー CMPS
国 United Kingdom
上場年 2020.0
セクター Health Care

COMPASS Pathways Plc American Depository Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.75 44.11 48.97 47.66 549000.0 47.66
2021-02-12 54.21 47.8 50.0 48.75 605800.0 48.75
2021-02-11 54.86 44.6 46.57 49.98 1396900.0 49.98
2021-02-10 47.32 43.4 46.0 44.68 354800.0 44.68
2021-02-09 46.67 43.26 46.5 44.72 308700.0 44.72
2021-02-08 48.0 45.16 46.77 45.8 276600.0 45.8
2021-02-05 48.0 44.76 46.93 45.25 195300.0 45.25
2021-02-04 47.3 45.11 46.0 46.18 204300.0 46.18
2021-02-03 47.48 43.1 43.25 45.64 375500.0 45.64
2021-02-02 43.66 42.01 42.69 42.76 252500.0 42.76
2021-02-01 44.4 41.25 43.33 42.5 272000.0 42.5
2021-01-29 46.7 42.51 43.59 43.83 275900.0 43.83
2021-01-28 44.79 43.06 43.66 43.97 173700.0 43.97
2021-01-27 45.29 42.1 43.3 43.56 285800.0 43.56
2021-01-26 46.39 43.76 45.45 44.5 205600.0 44.5
2021-01-25 49.75 43.55 49.0 44.96 351700.0 44.96
2021-01-22 49.12 44.4 44.66 48.32 287000.0 48.32
2021-01-21 45.49 43.0 44.7 44.93 191200.0 44.93
2021-01-20 47.32 44.6 46.08 44.82 208500.0 44.82
2021-01-19 45.89 43.91 44.84 45.33 325300.0 45.33
2021-01-15 45.19 41.95 43.1 42.5 209700.0 42.5
2021-01-14 44.95 42.19 42.19 42.83 311800.0 42.83
2021-01-13 42.5 39.09 42.1 42.0 427400.0 42.0
2021-01-12 45.34 40.5 44.17 42.09 554300.0 42.09
2021-01-11 45.55 42.98 45.5 44.16 245100.0 44.16
2021-01-08 47.49 44.24 47.49 45.21 239100.0 45.21
2021-01-07 48.9 44.4 47.63 46.65 396300.0 46.65
2021-01-06 49.92 44.93 45.37 46.85 428500.0 46.85
2021-01-05 45.25 43.11 44.55 44.22 223900.0 44.22
2021-01-04 49.41 42.73 49.41 43.6 432800.0 43.6
2020-12-31 49.05 46.26 48.5 47.64 290200.0 47.64
2020-12-30 51.32 47.56 51.28 48.48 211600.0 48.48
2020-12-29 53.13 46.1 52.6 51.29 403400.0 51.29
2020-12-28 57.5 51.66 57.4 52.5 354800.0 52.5
2020-12-24 60.32 54.02 60.32 55.03 160700.0 55.03
2020-12-23 60.87 54.75 55.12 59.2 322800.0 59.2
2020-12-22 55.99 52.0 55.99 55.11 257200.0 55.11
2020-12-21 56.35 53.01 56.22 55.47 230500.0 55.47
2020-12-18 58.21 55.17 57.26 56.99 176500.0 56.99
2020-12-17 58.26 55.61 57.86 56.95 246200.0 56.95
2020-12-16 57.99 53.5 56.49 56.69 228300.0 56.69
2020-12-15 56.9 53.42 56.0 55.45 185000.0 55.45
2020-12-14 61.69 53.64 59.37 55.16 531100.0 55.16
2020-12-11 58.88 53.11 53.49 57.85 428500.0 57.85
2020-12-10 56.66 52.86 55.99 54.3 216800.0 54.3
2020-12-09 58.0 53.02 57.9 55.55 501500.0 55.55
2020-12-08 54.79 52.66 54.46 54.78 225800.0 54.78
2020-12-07 55.98 48.75 51.0 54.83 539500.0 54.83
2020-12-04 54.23 48.25 54.23 49.0 388900.0 49.0
2020-12-03 54.09 47.0 47.55 53.47 665300.0 53.47
2020-12-02 48.99 43.91 44.33 48.08 346900.0 48.08
2020-12-01 49.35 43.56 48.46 44.61 561700.0 44.61
2020-11-30 52.98 45.1 51.8 49.84 871000.0 49.84
2020-11-27 48.41 41.01 41.48 47.45 821200.0 47.45
2020-11-25 43.23 37.3 37.43 40.83 931900.0 40.83
2020-11-24 37.99 35.1 36.63 37.3 384500.0 37.3
2020-11-23 35.74 33.1 33.99 35.73 357700.0 35.73
2020-11-20 34.17 33.1 34.0 33.83 146000.0 33.83
2020-11-19 35.36 33.53 35.0 33.94 139100.0 33.94
2020-11-18 37.37 34.05 37.36 34.29 262500.0 34.29
2020-11-17 36.47 35.45 35.78 36.31 113200.0 36.31
2020-11-16 37.2 35.1 37.09 35.99 142400.0 35.99
2020-11-13 36.3 34.21 35.68 35.73 178700.0 35.73
2020-11-12 36.6 33.13 35.85 34.81 197500.0 34.81
2020-11-11 37.14 34.01 35.26 35.8 148400.0 35.8
2020-11-10 38.0 33.61 37.44 35.31 300200.0 35.31
2020-11-09 40.5 36.34 40.44 37.11 308000.0 37.11
2020-11-06 41.75 37.5 40.3 38.71 375500.0 38.71
2020-11-05 39.85 35.54 36.24 39.85 573500.0 39.85
2020-11-04 37.5 34.01 34.89 35.94 702400.0 35.94
2020-11-03 34.0 32.5 33.0 32.99 464800.0 32.99
2020-11-02 33.5 32.01 33.04 32.58 178800.0 32.58
2020-10-30 33.0 30.55 32.98 32.0 166400.0 32.0
2020-10-29 33.25 31.2 33.05 33.13 278100.0 33.13
2020-10-28 34.82 32.21 33.32 32.81 393100.0 32.81
2020-10-27 38.15 35.02 35.9 35.62 280300.0 35.62
2020-10-26 38.9 34.85 37.89 35.7 404300.0 35.7
2020-10-23 40.0 33.35 34.39 38.39 2157200.0 38.39
2020-10-22 35.62 33.5 35.62 34.2 365100.0 34.2
2020-10-21 38.17 34.38 38.17 35.17 337500.0 35.17
2020-10-20 38.5 36.51 37.17 37.93 251400.0 37.93
2020-10-19 39.9 36.47 39.18 36.83 276500.0 36.83
2020-10-16 40.8 38.36 38.4 38.83 443500.0 38.83
2020-10-15 39.2 37.15 38.73 37.96 245900.0 37.96
2020-10-14 40.49 35.76 39.17 38.65 511700.0 38.65
2020-10-13 41.24 35.58 36.77 38.82 1078200.0 38.82
2020-10-12 36.95 34.61 35.11 35.16 360200.0 35.16
2020-10-09 39.38 34.29 39.23 34.61 1385600.0 34.61
2020-10-08 44.71 37.8 42.9 38.1 554200.0 38.1
2020-10-07 42.9 39.02 39.02 42.45 643600.0 42.45
2020-10-06 42.0 37.5 41.0 39.6 865100.0 39.6
2020-10-05 47.29 38.1 38.24 40.1 4474000.0 40.1
2020-10-02 37.41 32.75 33.0 36.82 1017500.0 36.82
2020-10-01 36.08 33.01 35.35 33.8 559100.0 33.8
2020-09-30 37.67 34.9 36.12 34.9 430600.0 34.9
2020-09-29 39.0 33.09 37.4 35.61 665800.0 35.61
2020-09-28 45.0 36.59 44.05 37.0 708600.0 37.0
2020-09-25 44.23 40.0 40.29 43.17 1001800.0 43.17
2020-09-24 43.48 35.36 36.0 39.94 1114100.0 39.94
2020-09-23 43.0 35.45 42.75 36.75 1283600.0 36.75
2020-09-22 43.5 28.53 28.83 38.39 1265100.0 38.39
2020-09-21 31.88 25.66 30.12 28.83 907600.0 28.83
2020-09-18 29.01 22.51 23.4 29.0 2999400.0 29.0