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

41.08 +1.47 (+3.71%)
Official Closing Price Updated: 7:52 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.98 33.00 30.55 32.00 166,400 -1.13(-3.41%)
Oct 29, 2020 33.05 33.25 31.20 33.13 277,932 +0.32(+0.98%)
Oct 28, 2020 33.32 34.82 32.21 32.81 392,640 -2.81(-7.89%)
Oct 27, 2020 35.90 38.15 35.02 35.62 280,186 -0.08(-0.22%)
Oct 26, 2020 37.89 38.90 34.85 35.70 404,336 -2.69(-7.01%)
Oct 23, 2020 34.39 40.00 33.35 38.39 2,157,100 +4.19(+12.25%)
Oct 22, 2020 35.62 35.62 33.50 34.20 365,189 -0.97(-2.76%)
Oct 21, 2020 38.17 38.17 34.38 35.17 337,459 -2.76(-7.28%)
Oct 20, 2020 37.17 38.50 36.51 37.93 251,584 +1.10(+2.99%)
Oct 19, 2020 39.18 39.90 36.47 36.83 276,194 -2.00(-5.15%)
Oct 16, 2020 38.40 40.80 38.36 38.83 443,900 +0.87(+2.29%)
Oct 15, 2020 38.73 39.20 37.15 37.96 245,959 -0.69(-1.79%)
Oct 14, 2020 39.17 40.49 35.76 38.65 511,683 -0.17(-0.44%)
Oct 13, 2020 36.77 41.24 35.58 38.82 1,078,112 +3.66(+10.41%)
Oct 12, 2020 35.11 36.95 34.61 35.16 360,380 +0.55(+1.59%)
Oct 09, 2020 39.23 39.38 34.29 34.61 1,385,600 -3.49(-9.16%)
Oct 08, 2020 42.90 44.71 37.80 38.10 553,417 -4.35(-10.25%)
Oct 07, 2020 39.02 42.90 39.02 42.45 643,568 +2.85(+7.20%)
Oct 06, 2020 41.00 42.00 37.50 39.60 865,137 -0.50(-1.25%)
Oct 05, 2020 38.24 47.29 38.10 40.10 4,473,847 +3.28(+8.91%)
Oct 02, 2020 33.00 37.41 32.75 36.82 1,017,400 +3.02(+8.93%)
Oct 01, 2020 35.35 36.08 33.01 33.80 559,166 -1.10(-3.15%)
Sep 30, 2020 36.12 37.67 34.90 34.90 430,659 -0.71(-1.99%)
Sep 29, 2020 37.40 39.00 33.09 35.61 665,790 -1.39(-3.76%)
Sep 28, 2020 44.05 45.00 36.59 37.00 708,617 -6.17(-14.29%)
Sep 25, 2020 40.29 44.23 40.00 43.17 1,001,700 +3.23(+8.09%)
Sep 24, 2020 36.00 43.48 35.36 39.94 1,113,968 +3.19(+8.68%)
Sep 23, 2020 42.75 43.00 35.45 36.75 1,283,152 -1.64(-4.27%)
Sep 22, 2020 28.83 43.50 28.53 38.39 1,263,407 +9.56(+33.16%)
Sep 21, 2020 30.12 31.88 25.66 28.83 907,079 -0.17(-0.59%)
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.