Stockscreener 앱 받기
4.66
7.54%
-0.38
시간 외 거래:
4.77
0.11
+2.36%
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.16 | $4.65 | $0.51 | 877,650.0 | -7.54% |
| 2024-11-15 | $6.04 | $4.97 | $1.07 | 3,596,759.0 | +3.07% |
| 2024-11-14 | $5.05 | $4.79 | $0.2646 | 729,060.0 | -1.81% |
| 2024-11-13 | $5.24 | $4.94 | $0.30 | 888,872.0 | -1.39% |
| 2024-11-12 | $5.40 | $5.00 | $0.40 | 932,615.0 | -4.90% |
| 2024-11-11 | $5.57 | $5.17 | $0.40 | 955,895.0 | -2.57% |
| 2024-11-08 | $5.50 | $4.99 | $0.51 | 1,968,172.0 | +2.83% |
| 2024-11-07 | $5.47 | $4.75 | $0.72 | 2,282,591.0 | +12.05% |
| 2024-11-06 | $4.83 | $4.48 | $0.35 | 1,677,038.0 | +4.65% |
| 2024-11-05 | $4.75 | $4.19 | $0.555 | 1,257,247.0 | -3.42% |
| 2024-11-04 | $4.79 | $4.57 | $0.22 | 853,428.0 | -1.47% |
| 2024-11-01 | $4.83 | $4.47 | $0.36 | 2,080,804.0 | -0.21% |
| 2024-10-31 | $4.96 | $4.05 | $0.91 | 6,416,458.0 | -23.10% |
| 2024-10-30 | $6.42 | $6.15 | $0.275 | 757,063.0 | -0.48% |
| 2024-10-29 | $6.48 | $6.20 | $0.28 | 504,066.0 | -2.20% |
| 2024-10-28 | $6.50 | $6.26 | $0.24 | 845,482.0 | +1.27% |
| 2024-10-25 | $6.50 | $6.25 | $0.25 | 2,382,551.0 | -2.33% |
| 2024-10-24 | $6.61 | $6.38 | $0.23 | 306,595.0 | -0.16% |
| 2024-10-23 | $6.47 | $6.23 | $0.24 | 494,778.0 | +1.10% |
| 2024-10-22 | $6.47 | $6.27 | $0.1992 | 331,698.0 | +0.95% |
Compass Pathways Plc Adr 주식 (CMPS) 연도별 가격 이력
이 심층 분석에서는 Compass Pathways Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Compass Pathways Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.04 | $4.19 | $1.85 | 18,977,781.0 | -2.10% |
| 2024-10 | $6.61 | $4.05 | $2.56 | 20,598,956.0 | -24.44% |
| 2024-09 | $7.74 | $6.15 | $1.59 | 8,077,997.0 | -15.78% |
| 2024-08 | $8.54 | $6.22 | $2.31 | 12,203,028.0 | -1.97% |
| 2024-07 | $8.21 | $5.85 | $2.36 | 8,320,978.0 | +26.32% |
| 2024-06 | $7.94 | $5.73 | $2.21 | 8,725,712.0 | -18.16% |
| 2024-05 | $9.63 | $7.24 | $2.39 | 7,374,073.0 | -13.89% |
| 2024-04 | $10.31 | $7.64 | $2.67 | 12,262,643.0 | +3.00% |
| 2024-03 | $12.57 | $8.12 | $4.45 | 15,182,513.0 | -18.99% |
| 2024-02 | $12.75 | $9.56 | $3.19 | 13,855,285.0 | -8.87% |
| 2024-01 | $12.30 | $7.66 | $4.64 | 14,941,564.0 | +28.80% |
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.74 | $5.49 | $4.25 | 15,635,673.0 | +46.32% |
| 2023-11 | $6.58 | $5.01 | $1.57 | 6,874,103.0 | +4.36% |
| 2023-10 | $7.58 | $5.22 | $2.36 | 11,284,857.0 | -22.57% |
| 2023-09 | $10.12 | $7.35 | $2.77 | 10,301,452.0 | -18.23% |
| 2023-08 | $9.89 | $7.59 | $2.30 | 8,355,437.0 | -2.90% |
| 2023-07 | $10.92 | $8.16 | $2.76 | 9,671,058.0 | +12.56% |
| 2023-06 | $8.74 | $7.25 | $1.49 | 4,179,548.0 | +12.81% |
| 2023-05 | $8.84 | $7.25 | $1.59 | 4,144,843.0 | -8.48% |
| 2023-04 | $10.86 | $7.90 | $2.96 | 7,101,892.0 | -19.23% |
| 2023-03 | $10.64 | $7.59 | $3.05 | 5,640,585.0 | +20.36% |
| 2023-02 | $11.15 | $8.10 | $3.05 | 4,458,170.0 | -20.52% |
| 2023-01 | $11.07 | $6.97 | $4.10 | 6,502,976.0 | +29.27% |
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.48 | $7.67 | $3.81 | 5,116,028.0 | -22.04% |
| 2022-11 | $11.46 | $8.96 | $2.50 | 6,011,030.0 | -2.28% |
| 2022-10 | $11.91 | $8.86 | $3.05 | 6,922,221.0 | -1.77% |
| 2022-09 | $17.25 | $10.46 | $6.79 | 7,237,815.0 | -34.33% |
| 2022-08 | $21.50 | $14.65 | $6.85 | 9,518,952.0 | +4.81% |
| 2022-07 | $17.00 | $10.51 | $6.49 | 7,510,237.0 | +44.09% |
| 2022-06 | $11.52 | $8.17 | $3.35 | 5,905,804.0 | +19.03% |
| 2022-05 | $9.80 | $6.54 | $3.26 | 7,822,821.0 | +0.33% |
| 2022-04 | $14.51 | $9.06 | $5.45 | 5,332,090.0 | -29.71% |
| 2022-03 | $15.31 | $10.92 | $4.39 | 5,859,981.0 | -10.73% |
| 2022-02 | $16.56 | $10.50 | $6.06 | 5,017,736.0 | -8.32% |
| 2022-01 | $23.22 | $13.69 | $9.53 | 9,172,549.0 | -28.73% |
0.87%
0.58%
자본화:
|
볼륨(24시간):