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 (%)
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%)
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.