Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.940 +0.080 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.010 6.563 5.910 5.980 900,714 +0.05(+0.84%)
Nov 29, 2023 6.010 6.250 5.840 5.930 388,184 -0.05(-0.84%)
Nov 28, 2023 6.030 6.040 5.820 5.980 176,088 -0.08(-1.32%)
Nov 27, 2023 6.560 6.560 5.795 6.060 423,722 -0.39(-6.05%)
Nov 24, 2023 6.040 6.500 6.040 6.450 134,428 +0.40(+6.61%)
Nov 22, 2023 5.900 6.070 5.800 6.050 169,831 +0.22(+3.77%)
Nov 21, 2023 6.010 6.030 5.750 5.830 134,952 -0.22(-3.64%)
Nov 20, 2023 5.980 6.200 5.955 6.050 194,900 +0.04(+0.67%)
Nov 17, 2023 5.750 6.070 5.660 6.010 243,902 +0.35(+6.18%)
Nov 16, 2023 5.970 5.970 5.550 5.660 204,819 -0.34(-5.67%)
Nov 15, 2023 5.760 6.440 5.751 6.000 357,972 +0.26(+4.53%)
Nov 14, 2023 5.450 5.970 5.450 5.740 383,870 +0.47(+8.92%)
Nov 13, 2023 5.330 5.410 5.010 5.270 259,097 +0.00(+0.00%)
Nov 10, 2023 5.510 5.590 5.220 5.270 240,739 -0.13(-2.41%)
Nov 09, 2023 5.620 5.800 5.350 5.400 228,249 -0.17(-3.05%)
Nov 08, 2023 6.170 6.230 5.530 5.570 436,352 -0.48(-7.93%)
Nov 07, 2023 6.180 6.440 6.042 6.050 795,964 -0.14(-2.26%)
Nov 06, 2023 6.380 6.500 6.170 6.190 222,498 -0.22(-3.43%)
Nov 03, 2023 6.010 6.580 6.010 6.410 380,377 +0.46(+7.73%)
Nov 02, 2023 5.560 5.980 5.550 5.950 318,458 +0.17(+2.94%)
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.