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 (%)
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%)
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.