Stockscreener 앱 받기
6.81
1.45%
-0.10
시간 외 거래:
6.81
Compass Pathways Plc Adr 주식 (CMPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $7.08 | $6.74 | $0.34 | 234,845.0 | -1.45% |
| 2024-09-26 | $7.06 | $6.83 | $0.23 | 184,981.0 | +1.17% |
| 2024-09-25 | $7.07 | $6.82 | $0.25 | 205,273.0 | -1.87% |
| 2024-09-24 | $7.09 | $6.83 | $0.26 | 1,126,523.0 | -0.29% |
| 2024-09-23 | $7.30 | $6.96 | $0.3399 | 180,496.0 | -3.72% |
| 2024-09-20 | $7.43 | $7.17 | $0.26 | 191,906.0 | -2.03% |
| 2024-09-19 | $7.53 | $7.35 | $0.175 | 379,411.0 | +1.37% |
| 2024-09-18 | $7.53 | $6.93 | $0.60 | 431,257.0 | +1.11% |
| 2024-09-17 | $7.48 | $7.18 | $0.30 | 247,154.0 | +0.28% |
| 2024-09-16 | $7.50 | $7.12 | $0.38 | 213,306.0 | -0.69% |
| 2024-09-13 | $7.38 | $6.86 | $0.5169 | 439,963.0 | +6.93% |
| 2024-09-12 | $6.92 | $6.71 | $0.205 | 172,256.0 | -1.02% |
| 2024-09-11 | $6.92 | $6.61 | $0.305 | 210,644.0 | +0.59% |
| 2024-09-10 | $6.86 | $6.63 | $0.23 | 143,962.0 | +0.89% |
| 2024-09-09 | $6.82 | $6.59 | $0.23 | 169,839.0 | +1.89% |
| 2024-09-06 | $6.78 | $6.35 | $0.43 | 720,451.0 | -1.49% |
| 2024-09-05 | $7.00 | $6.66 | $0.34 | 542,070.0 | -0.88% |
| 2024-09-04 | $7.23 | $6.73 | $0.50 | 786,173.0 | -6.09% |
| 2024-09-03 | $7.74 | $7.14 | $0.60 | 648,385.0 | -3.41% |
| 2024-08-30 | $7.83 | $7.44 | $0.39 | 459,921.0 | -2.09% |
| 2024-08-29 | $8.08 | $7.63 | $0.45 | 410,697.0 | -3.29% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $7.74 | $6.35 | $1.39 | 7,463,740.0 | -8.96% |
| 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% |
16.36%
0.76%
자본화:
|
볼륨(24시간):