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

39.51 UNCHANGED
Streaming Delayed Price Updated: 4:55 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.64 47.64 47.64 211,617 -0.84(-1.73%)
Dec 30, 2020 51.28 51.32 47.56 48.48 211,617 -2.81(-5.48%)
Dec 29, 2020 52.60 53.13 46.10 51.29 403,388 -1.21(-2.30%)
Dec 28, 2020 57.40 57.50 51.66 52.50 354,803 -2.53(-4.60%)
Dec 24, 2020 60.32 60.32 54.02 55.03 160,700 -4.17(-7.04%)
Dec 23, 2020 55.12 60.87 54.75 59.20 322,463 +4.09(+7.42%)
Dec 22, 2020 55.99 55.99 52.00 55.11 257,244 -0.36(-0.65%)
Dec 21, 2020 56.22 56.35 53.01 55.47 230,464 -1.52(-2.67%)
Dec 18, 2020 57.26 58.21 55.17 56.99 176,400 +0.04(+0.07%)
Dec 17, 2020 57.86 58.26 55.61 56.95 246,245 +0.26(+0.46%)
Dec 16, 2020 56.49 57.99 53.50 56.69 228,333 +1.24(+2.24%)
Dec 15, 2020 56.00 56.90 53.42 55.45 184,602 +0.29(+0.53%)
Dec 14, 2020 59.37 61.69 53.64 55.16 531,146 -2.69(-4.65%)
Dec 11, 2020 53.49 58.88 53.11 57.85 428,500 +3.55(+6.54%)
Dec 10, 2020 55.99 56.66 52.86 54.30 216,935 -1.25(-2.25%)
Dec 09, 2020 57.90 58.00 53.02 55.55 501,488 +0.77(+1.41%)
Dec 08, 2020 54.46 54.79 52.66 54.78 225,831 -0.05(-0.09%)
Dec 07, 2020 51.00 55.98 48.75 54.83 537,511 +5.83(+11.90%)
Dec 04, 2020 54.23 54.23 48.25 49.00 388,800 -4.47(-8.36%)
Dec 03, 2020 47.55 54.09 47.00 53.47 664,869 +5.39(+11.21%)
Dec 02, 2020 44.33 48.99 43.91 48.08 346,529 +3.47(+7.78%)
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.