Skip to main content

COMPASS Pathways Plc - American Depository Shares (NQ: CMPS )

8.320 -1.180 (-12.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.14 14.62 13.71 14.44 374,178 +0.76(+5.56%)
Feb 25, 2022 13.23 14.01 13.31 13.68 242,246 +0.45(+3.40%)
Feb 24, 2022 10.51 13.29 10.50 13.23 432,434 +0.57(+4.50%)
Feb 23, 2022 13.05 13.05 12.50 12.66 342,098 -0.11(-0.86%)
Feb 22, 2022 13.16 13.42 12.54 12.77 263,084 -0.59(-4.42%)
Feb 18, 2022 13.36 0 -0.58(-4.16%)
Feb 17, 2022 14.57 14.71 13.76 13.94 233,022 -0.85(-5.75%)
Feb 16, 2022 15.02 15.22 14.50 14.79 128,827 -0.43(-2.83%)
Feb 15, 2022 14.70 15.36 14.63 15.22 127,893 +0.76(+5.26%)
Feb 14, 2022 15.00 15.28 14.26 14.46 300,184 -0.54(-3.60%)
Feb 11, 2022 15.34 15.59 14.84 15.00 203,238 -0.37(-2.41%)
Feb 10, 2022 15.22 16.10 15.00 15.37 231,569 -0.32(-2.04%)
Feb 09, 2022 14.86 16.07 14.84 15.69 376,398 +0.99(+6.73%)
Feb 08, 2022 15.03 15.14 14.42 14.70 168,619 -0.21(-1.41%)
Feb 07, 2022 14.80 15.36 14.51 14.91 260,551 +0.06(+0.40%)
Feb 04, 2022 14.66 15.10 14.25 14.85 360,099 +0.11(+0.75%)
Feb 03, 2022 14.79 14.64 14.74 173,381 -0.58(-3.79%)
Feb 02, 2022 16.42 16.44 15.16 15.32 219,443 -1.15(-6.98%)
Feb 01, 2022 16.17 16.56 15.55 16.47 260,277 +0.72(+4.57%)
Jan 31, 2022 15.02 15.75 299,413 +0.97(+6.56%)
Jan 28, 2022 14.01 14.82 13.69 14.78 293,038 +0.66(+4.67%)
Jan 27, 2022 15.19 15.37 14.10 14.12 240,133 -1.01(-6.68%)
Jan 26, 2022 15.90 16.44 15.05 15.13 510,416 -0.55(-3.51%)
Jan 25, 2022 15.06 16.08 14.81 15.68 455,478 +0.17(+1.10%)
Jan 24, 2022 15.47 15.64 14.04 15.51 534,641 -0.26(-1.65%)
Jan 21, 2022 16.10 16.80 15.51 15.77 425,698 -0.53(-3.25%)
Jan 20, 2022 16.65 17.60 16.19 16.30 219,023 -0.40(-2.40%)
Jan 19, 2022 17.34 17.85 16.60 16.70 219,653 -0.63(-3.64%)
Jan 18, 2022 17.54 17.66 16.75 17.33 683,044 -0.57(-3.18%)
Jan 14, 2022 17.90 0 +0.08(+0.45%)
Jan 13, 2022 19.10 19.40 17.76 17.82 639,384 -1.17(-6.16%)
Jan 12, 2022 20.26 20.48 18.90 18.99 407,628 -1.14(-5.66%)
Jan 11, 2022 19.62 20.95 19.40 20.13 244,766 +0.51(+2.60%)
Jan 10, 2022 18.91 19.70 18.24 19.62 615,600 +0.75(+3.97%)
Jan 07, 2022 18.19 19.31 18.03 18.87 655,842 +0.68(+3.74%)
Jan 06, 2022 19.94 19.95 18.05 18.19 1,253,516 -1.75(-8.78%)
Jan 05, 2022 21.53 21.99 19.73 19.94 577,429 -1.74(-8.03%)
Jan 04, 2022 23.11 23.12 21.39 21.68 260,821 -1.36(-5.90%)
Jan 03, 2022 22.30 23.22 21.80 23.04 209,141 +0.94(+4.25%)
Dec 31, 2021 22.30 22.78 21.81 22.10 340,777 -0.28(-1.25%)
Dec 30, 2021 21.89 23.22 21.72 22.38 465,965 +0.49(+2.24%)
Dec 29, 2021 21.81 22.46 21.26 21.89 519,057 +0.08(+0.37%)
Dec 28, 2021 22.32 23.30 21.70 21.81 517,281 -0.84(-3.71%)
Dec 27, 2021 23.90 23.90 22.31 22.65 464,997 -1.13(-4.75%)
Dec 23, 2021 23.17 24.25 22.66 23.78 526,260 +0.78(+3.39%)
Dec 22, 2021 23.95 24.00 22.70 23.00 524,707 -0.94(-3.93%)
Dec 21, 2021 23.72 24.40 23.23 23.94 462,915 +0.06(+0.25%)
Dec 20, 2021 23.01 24.45 22.52 23.88 791,691 +0.43(+1.83%)
Dec 17, 2021 22.44 23.59 21.20 23.45 1,205,229 +0.95(+4.22%)
Dec 16, 2021 24.09 24.40 22.35 22.50 643,048 -1.23(-5.18%)
Dec 15, 2021 23.80 23.97 22.56 23.73 693,299 -0.03(-0.13%)
Dec 14, 2021 24.50 24.96 23.12 23.76 586,937 -0.96(-3.88%)
Dec 13, 2021 25.19 26.54 23.89 24.72 658,538 -0.62(-2.45%)
Dec 10, 2021 26.75 27.00 24.70 25.34 914,398 -1.41(-5.27%)
Dec 09, 2021 28.00 28.74 26.46 26.75 521,629 -1.37(-4.87%)
Dec 08, 2021 28.37 28.96 26.76 28.12 981,354 -0.55(-1.92%)
Dec 07, 2021 27.96 28.98 27.65 28.67 1,063,478 +1.27(+4.64%)
Dec 06, 2021 29.50 29.75 27.17 27.40 844,535 -2.20(-7.43%)
Dec 03, 2021 31.85 32.12 28.56 29.60 677,601 -2.35(-7.36%)
Dec 02, 2021 32.04 32.55 31.23 31.95 529,345 -0.05(-0.16%)
Dec 01, 2021 34.79 34.79 31.90 32.00 619,142 -1.20(-3.61%)
Nov 30, 2021 32.81 33.44 31.37 33.20 457,930 +0.36(+1.10%)
Nov 29, 2021 33.84 34.32 31.80 32.84 1,302,793 +0.09(+0.27%)
Nov 26, 2021 31.00 32.75 30.55 32.75 359,614 +0.71(+2.22%)
Nov 24, 2021 31.00 32.26 30.53 32.04 693,230 +1.10(+3.56%)
Nov 23, 2021 30.50 31.70 30.00 30.94 829,163 +0.71(+2.35%)
Nov 22, 2021 32.00 32.00 29.10 30.23 858,637 -0.84(-2.70%)
Nov 19, 2021 31.67 32.53 30.58 31.07 505,174 -0.22(-0.70%)
Nov 18, 2021 34.30 31.58 30.90 31.29 918,555 -2.79(-8.19%)
Nov 17, 2021 35.02 35.10 33.51 34.08 523,581 -1.07(-3.04%)
Nov 16, 2021 34.91 35.98 33.85 35.15 507,349 +0.24(+0.69%)
Nov 15, 2021 35.93 35.95 34.28 34.91 521,312 -0.48(-1.36%)
Nov 12, 2021 34.85 35.70 33.57 35.39 604,648 +0.94(+2.73%)
Nov 11, 2021 34.68 35.64 33.22 34.45 888,864 +0.95(+2.84%)
Nov 10, 2021 35.99 33.50 1,821,417 -2.50(-6.94%)
Nov 09, 2021 40.65 42.00 30.51 36.00 10,258,069 -7.06(-16.40%)
Nov 08, 2021 49.20 49.52 42.56 43.06 1,232,273 -5.90(-12.05%)
Nov 05, 2021 47.25 49.50 45.63 48.96 868,848 +2.30(+4.93%)
Nov 04, 2021 45.59 46.89 44.54 46.66 426,184 +1.32(+2.91%)
Nov 03, 2021 45.18 45.75 42.51 45.34 502,181 +0.48(+1.07%)
Nov 02, 2021 43.87 45.18 42.67 44.86 623,928 +1.80(+4.18%)
Nov 01, 2021 42.20 44.24 42.32 43.06 821,107 +0.86(+2.04%)
Oct 29, 2021 39.55 42.45 39.55 42.20 821,928 +2.16(+5.39%)
Oct 28, 2021 39.87 40.50 38.89 40.04 470,819 +0.52(+1.32%)
Oct 27, 2021 38.48 40.90 38.55 39.52 750,026 +1.21(+3.16%)
Oct 26, 2021 38.46 38.31 463,729 +0.00(+0.00%)
Oct 25, 2021 39.30 40.41 37.68 38.31 634,864 -0.58(-1.49%)
Oct 22, 2021 35.50 39.42 34.37 38.89 688,377 +3.58(+10.14%)
Oct 21, 2021 34.25 36.05 34.00 35.31 642,317 +0.57(+1.64%)
Oct 20, 2021 34.50 35.25 33.93 34.74 793,684 +0.96(+2.84%)
Oct 19, 2021 32.27 34.40 32.00 33.78 595,079 +2.16(+6.83%)
Oct 18, 2021 32.28 32.45 31.31 31.62 203,869 -0.60(-1.86%)
Oct 15, 2021 31.97 32.68 31.78 32.22 229,000 -0.08(-0.25%)
Oct 14, 2021 31.63 32.32 31.53 32.30 244,759 +0.73(+2.31%)
Oct 13, 2021 32.13 32.13 31.29 31.57 228,937 -0.64(-1.99%)
Oct 12, 2021 31.00 32.27 30.59 32.21 264,091 +1.12(+3.60%)
Oct 11, 2021 30.78 31.65 30.29 31.09 266,038 -0.38(-1.21%)
Oct 08, 2021 30.00 31.51 29.84 31.47 316,048 +1.37(+4.55%)
Oct 07, 2021 29.20 30.54 29.08 30.10 535,832 +1.04(+3.58%)
Oct 06, 2021 29.82 30.18 28.58 29.06 286,133 -0.85(-2.84%)
Oct 05, 2021 30.00 30.60 29.75 29.91 325,183 -0.14(-0.47%)
Oct 04, 2021 30.62 30.62 29.62 30.05 314,274 -0.85(-2.75%)
Oct 01, 2021 29.83 31.06 29.40 30.90 311,103 +1.03(+3.45%)
Sep 30, 2021 29.20 30.00 29.12 29.87 380,204 +0.84(+2.89%)
Sep 29, 2021 30.90 31.15 28.92 29.03 358,283 -1.39(-4.57%)
Sep 28, 2021 32.00 32.00 30.27 30.42 371,840 -1.95(-6.02%)
Sep 27, 2021 32.12 32.47 31.32 32.37 243,956 +0.12(+0.37%)
Sep 24, 2021 32.28 33.10 31.90 32.25 166,120 -0.37(-1.13%)
Sep 23, 2021 32.47 32.90 31.87 32.62 239,660 +0.34(+1.05%)
Sep 22, 2021 31.71 32.45 31.26 32.28 293,674 +0.66(+2.09%)
Sep 21, 2021 31.57 32.11 30.86 31.62 205,782 +0.25(+0.80%)
Sep 20, 2021 32.60 32.60 30.94 31.37 382,124 -1.77(-5.34%)
Sep 17, 2021 33.00 33.61 32.50 33.14 307,516 -0.22(-0.66%)
Sep 16, 2021 32.64 33.52 32.26 33.36 256,331 +0.81(+2.49%)
Sep 15, 2021 31.88 32.75 31.70 32.55 344,687 +0.67(+2.10%)
Sep 14, 2021 33.09 33.41 31.65 31.88 253,237 -1.14(-3.45%)
Sep 13, 2021 34.30 34.30 32.82 33.02 298,372 -1.39(-4.04%)
Sep 10, 2021 34.75 35.00 33.75 34.41 334,154 -0.08(-0.23%)
Sep 09, 2021 34.75 35.50 34.26 34.49 538,412 +1.02(+3.05%)
Sep 08, 2021 34.30 34.37 33.10 33.47 279,490 -0.86(-2.51%)
Sep 07, 2021 33.99 34.72 33.77 34.33 281,876 +1.09(+3.28%)
Sep 03, 2021 33.10 33.50 32.60 33.24 186,797 +0.14(+0.42%)
Sep 02, 2021 33.16 33.64 32.40 33.10 195,953 -0.16(-0.48%)
Sep 01, 2021 33.68 34.19 33.05 33.26 296,285 -0.64(-1.89%)
Aug 31, 2021 32.76 34.06 32.62 33.90 371,050 +1.22(+3.73%)
Aug 30, 2021 31.53 33.38 31.53 32.68 289,564 +0.85(+2.67%)
Aug 27, 2021 31.42 32.39 31.02 31.83 226,380 +0.41(+1.30%)
Aug 26, 2021 33.13 33.32 31.25 31.42 228,292 -1.64(-4.96%)
Aug 25, 2021 32.74 33.61 32.13 33.06 383,082 +0.03(+0.09%)
Aug 24, 2021 32.20 33.50 31.97 33.03 309,301 +0.83(+2.58%)
Aug 23, 2021 30.90 32.50 30.68 32.20 316,861 +1.54(+5.02%)
Aug 20, 2021 30.14 30.82 29.71 30.66 191,641 +0.99(+3.34%)
Aug 19, 2021 31.00 31.14 29.44 29.67 218,744 -1.56(-5.00%)
Aug 18, 2021 30.90 31.94 30.56 31.23 502,596 +0.41(+1.33%)
Aug 17, 2021 29.93 30.86 29.45 30.82 317,737 +0.81(+2.70%)
Aug 16, 2021 30.29 30.51 29.70 30.01 243,355 -0.25(-0.83%)
Aug 13, 2021 30.74 31.05 29.98 30.26 242,563 -0.48(-1.56%)
Aug 12, 2021 30.12 31.09 29.95 30.74 347,503 +0.58(+1.92%)
Aug 11, 2021 32.25 32.75 29.31 30.16 899,148 -2.49(-7.63%)
Aug 10, 2021 33.57 33.57 32.31 32.65 283,771 -0.53(-1.60%)
Aug 09, 2021 34.00 34.26 33.10 33.18 270,430 -0.51(-1.51%)
Aug 06, 2021 32.60 33.70 32.45 33.69 336,885 +0.83(+2.53%)
Aug 05, 2021 32.58 33.70 32.35 32.86 469,905 +0.12(+0.37%)
Aug 04, 2021 32.77 34.10 32.53 32.74 347,991 -0.33(-1.00%)
Aug 03, 2021 33.83 34.09 32.75 33.07 439,448 -0.87(-2.56%)
Aug 02, 2021 35.17 35.51 33.80 33.94 425,589 -1.54(-4.34%)
Jul 30, 2021 35.99 36.25 35.10 35.48 258,224 -0.45(-1.25%)
Jul 29, 2021 35.56 36.50 35.56 35.93 263,570 +0.12(+0.34%)
Jul 28, 2021 36.65 37.20 35.60 35.81 470,317 -1.16(-3.14%)
Jul 27, 2021 36.65 37.30 35.92 36.97 295,226 +0.77(+2.13%)
Jul 26, 2021 36.59 37.48 35.62 36.20 263,182 -0.63(-1.71%)
Jul 23, 2021 36.58 36.99 35.25 36.83 416,187 -0.07(-0.19%)
Jul 22, 2021 36.59 37.13 35.68 36.90 193,458 -0.23(-0.62%)
Jul 21, 2021 37.16 37.50 36.08 37.13 227,549 +0.06(+0.16%)
Jul 20, 2021 35.63 37.26 34.01 37.07 438,345 +1.33(+3.72%)
Jul 19, 2021 33.87 36.60 33.60 35.74 402,052 +0.72(+2.06%)
Jul 16, 2021 34.77 35.79 34.16 35.02 366,666 +0.26(+0.75%)
Jul 15, 2021 35.50 36.90 34.56 34.76 432,710 -0.33(-0.94%)
Jul 14, 2021 39.00 39.07 34.71 35.09 530,564 -3.75(-9.65%)
Jul 13, 2021 38.00 39.18 37.36 38.84 537,726 +1.59(+4.27%)
Jul 12, 2021 37.24 37.58 36.20 37.25 351,006 +0.60(+1.64%)
Jul 09, 2021 35.77 37.02 35.10 36.65 588,790 +2.74(+8.08%)
Jul 08, 2021 34.10 35.51 33.57 33.91 350,422 -0.63(-1.82%)
Jul 07, 2021 37.00 37.15 34.32 34.54 439,472 -2.81(-7.52%)
Jul 06, 2021 38.26 38.32 36.52 37.35 239,129 +0.08(+0.21%)
Jul 02, 2021 37.26 37.72 36.16 37.27 207,058 +0.09(+0.24%)
Jul 01, 2021 39.25 39.30 37.03 37.18 342,581 -0.97(-2.54%)
Jun 30, 2021 37.73 38.28 36.27 38.15 593,747 +0.54(+1.44%)
Jun 29, 2021 36.63 38.00 35.20 37.61 445,501 +0.91(+2.48%)
Jun 28, 2021 34.31 36.70 34.02 36.70 698,108 +3.21(+9.58%)
Jun 25, 2021 33.00 34.17 32.51 33.49 490,979 +0.86(+2.64%)
Jun 24, 2021 34.20 34.44 32.13 32.63 1,287,089 -0.80(-2.39%)
Jun 23, 2021 34.75 34.99 33.22 33.43 702,791 -1.52(-4.35%)
Jun 22, 2021 35.88 36.33 34.58 34.95 776,245 -0.88(-2.46%)
Jun 21, 2021 36.49 36.69 35.50 35.83 336,771 -0.51(-1.40%)
Jun 18, 2021 35.82 37.06 35.82 36.34 304,918 -0.23(-0.63%)
Jun 17, 2021 36.82 37.92 35.86 36.57 357,956 -0.72(-1.93%)
Jun 16, 2021 37.91 38.99 35.55 37.29 362,473 -0.62(-1.64%)
Jun 15, 2021 38.67 39.20 37.51 37.91 393,558 -1.17(-2.99%)
Jun 14, 2021 39.96 40.31 38.86 39.08 214,087 -0.60(-1.51%)
Jun 11, 2021 39.99 40.00 38.60 39.68 338,055 +0.28(+0.71%)
Jun 10, 2021 40.00 40.41 37.05 39.40 418,664 +0.48(+1.23%)
Jun 09, 2021 36.50 40.00 36.50 38.92 751,149 +2.71(+7.48%)
Jun 08, 2021 35.64 37.48 35.50 36.21 901,094 +1.30(+3.72%)
Jun 07, 2021 33.23 35.00 32.75 34.91 613,934 +1.70(+5.12%)
Jun 04, 2021 33.50 33.70 32.95 33.21 371,436 -0.34(-1.01%)
Jun 03, 2021 33.50 34.74 33.13 33.55 336,597 -0.27(-0.80%)
Jun 02, 2021 34.38 34.66 33.50 33.82 286,120 -0.64(-1.86%)
Jun 01, 2021 34.87 35.27 33.60 34.46 271,214 -0.24(-0.69%)
May 28, 2021 35.00 35.50 34.54 34.70 261,589 -0.21(-0.60%)
May 27, 2021 34.50 35.09 33.51 34.91 285,624 +0.54(+1.57%)
May 26, 2021 34.00 34.63 33.08 34.37 343,901 +0.75(+2.23%)
May 25, 2021 35.60 36.00 33.60 33.62 385,960 -2.00(-5.61%)
May 24, 2021 36.42 36.44 34.77 35.62 344,559 -0.30(-0.84%)
May 21, 2021 35.80 35.80 35.10 35.92 303,617 -0.28(-0.77%)
May 20, 2021 34.60 36.52 34.58 36.20 629,091 +1.28(+3.67%)
May 19, 2021 35.24 35.60 34.45 34.92 280,483 -1.08(-3.00%)
May 18, 2021 34.50 36.44 34.50 36.00 468,549 +1.50(+4.35%)
May 17, 2021 35.45 35.45 33.70 34.50 393,992 +0.11(+0.32%)
May 14, 2021 33.63 34.99 33.60 34.39 676,105 +1.60(+4.88%)
May 13, 2021 36.54 36.54 32.02 32.79 470,454 -2.21(-6.31%)
May 12, 2021 36.50 36.50 34.65 35.00 428,246 -0.58(-1.63%)
May 11, 2021 35.40 36.09 34.01 35.58 640,979 -0.19(-0.53%)
May 10, 2021 34.63 36.36 33.30 35.77 634,033 +1.70(+4.99%)
May 07, 2021 34.80 35.79 33.75 34.07 289,145 -0.59(-1.70%)
May 06, 2021 35.00 35.13 33.53 34.66 374,010 -0.19(-0.55%)
May 05, 2021 35.29 35.90 34.26 34.85 242,381 +0.07(+0.20%)
May 04, 2021 35.85 36.05 33.66 34.78 518,024 -1.42(-3.92%)
May 03, 2021 37.30 37.41 36.03 36.20 458,603 -0.09(-0.25%)
Apr 30, 2021 37.04 37.50 35.50 36.29 3,047,100 -2.67(-6.85%)
Apr 29, 2021 37.03 39.59 36.59 38.96 699,641 +3.04(+8.46%)
Apr 28, 2021 37.65 37.99 35.31 35.92 833,878 -3.08(-7.90%)
Apr 27, 2021 38.48 39.14 37.68 39.00 407,166 +1.60(+4.28%)
Apr 26, 2021 36.73 38.47 35.99 37.40 519,891 +2.10(+5.95%)
Apr 23, 2021 33.94 35.50 33.45 35.30 213,700 +1.08(+3.16%)
Apr 22, 2021 34.01 35.18 33.33 34.22 136,550 +0.63(+1.88%)
Apr 21, 2021 32.22 33.72 31.89 33.59 165,782 +1.30(+4.03%)
Apr 20, 2021 33.64 34.90 32.04 32.29 254,796 -2.05(-5.97%)
Apr 19, 2021 34.50 35.45 33.81 34.34 217,442 -0.01(-0.03%)
Apr 16, 2021 34.49 35.18 33.92 34.35 308,400 +0.32(+0.94%)
Apr 15, 2021 36.98 37.94 33.90 34.03 660,118 -1.92(-5.34%)
Apr 14, 2021 36.20 37.00 35.65 35.95 283,834 -0.42(-1.15%)
Apr 13, 2021 38.38 38.50 35.80 36.37 393,378 -1.82(-4.77%)
Apr 12, 2021 36.00 38.19 35.78 38.19 397,710 +2.39(+6.68%)
Apr 09, 2021 37.66 37.68 35.60 35.80 274,800 -1.36(-3.66%)
Apr 08, 2021 38.00 38.13 36.35 37.16 285,291 +0.16(+0.43%)
Apr 07, 2021 37.02 38.21 35.83 37.00 297,400 +0.65(+1.79%)
Apr 06, 2021 37.25 37.98 36.20 36.35 238,083 -1.09(-2.91%)
Apr 05, 2021 38.88 39.62 37.23 37.44 513,708 -0.06(-0.16%)
Apr 01, 2021 37.88 38.86 36.83 37.50 502,300 +0.68(+1.85%)
Mar 31, 2021 35.82 37.69 35.51 36.82 401,892 +1.52(+4.31%)
Mar 30, 2021 35.24 36.23 34.13 35.30 167,508 +0.30(+0.86%)
Mar 29, 2021 34.55 36.20 33.80 35.00 264,845 +0.25(+0.72%)
Mar 26, 2021 34.95 36.00 32.53 34.75 477,500 -1.05(-2.93%)
Mar 25, 2021 34.70 36.20 33.62 35.80 519,590 +0.30(+0.85%)
Mar 24, 2021 37.00 37.24 35.28 35.50 367,210 -1.26(-3.43%)
Mar 23, 2021 38.50 38.90 36.00 36.76 520,613 -1.68(-4.37%)
Mar 22, 2021 38.49 40.00 37.85 38.44 563,916 -0.81(-2.06%)
Mar 19, 2021 40.75 41.22 38.50 39.25 458,900 -0.56(-1.41%)
Mar 18, 2021 42.75 43.00 39.70 39.81 353,063 -2.95(-6.90%)
Mar 17, 2021 41.00 43.77 40.28 42.76 324,185 +1.08(+2.59%)
Mar 16, 2021 42.59 43.50 41.00 41.68 196,999 -0.68(-1.61%)
Mar 15, 2021 41.00 42.88 40.51 42.36 159,826 +1.06(+2.57%)
Mar 12, 2021 40.61 42.24 39.31 41.30 249,100 +0.38(+0.93%)
Mar 11, 2021 40.90 41.59 40.11 40.92 334,691 +1.90(+4.87%)
Mar 10, 2021 45.44 45.71 38.52 39.02 454,565 -5.23(-11.82%)
Mar 09, 2021 41.40 45.61 40.50 44.25 347,709 +4.74(+12.00%)
Mar 08, 2021 40.92 42.64 39.12 39.51 256,194 -1.57(-3.82%)
Mar 05, 2021 42.10 42.47 33.61 41.08 541,900 +1.47(+3.71%)
Mar 04, 2021 45.43 46.97 39.10 39.61 745,476 -5.98(-13.12%)
Mar 03, 2021 48.52 49.00 44.62 45.59 223,811 -2.23(-4.66%)
Mar 02, 2021 50.89 51.66 47.41 47.82 223,741 -2.04(-4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.