Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.610	10.18	9.060	9.060	289,849	-0.46(-4.83%)
Apr 28, 2022	10.26	10.44	9.310	9.520	522,284	-0.68(-6.67%)
Apr 27, 2022	11.30	11.32	10.19	10.20	486,169	-1.14(-10.05%)
Apr 26, 2022	12.15	12.24	11.31	11.34	403,533	-0.81(-6.67%)
Apr 25, 2022	12.60	12.87	12.10	12.15	221,692	-0.46(-3.65%)
Apr 22, 2022	12.30	12.71	12.28	12.61	166,621	+0.19(+1.53%)
Apr 21, 2022	12.83	12.92	12.32	12.42	195,510	-0.26(-2.05%)
Apr 20, 2022	12.57	12.85	12.29	12.68	117,496	+0.00(+0.00%)
Apr 19, 2022	12.40	12.74	12.23	12.68	182,044	+0.43(+3.51%)
Apr 18, 2022	12.58	12.65	12.14	12.25	208,978	-0.35(-2.78%)
Apr 14, 2022	13.28	13.28	12.35	12.60	342,760	-0.55(-4.18%)
Apr 13, 2022	12.52	13.15	12.26	13.15	204,709	+0.70(+5.62%)
Apr 12, 2022	12.76	12.99	12.24	12.45	184,861	-0.08(-0.64%)
Apr 11, 2022	12.54	12.80	12.20	12.53	186,002	+0.03(+0.24%)
Apr 08, 2022	13.08	13.08	12.09	12.50	283,912	-0.52(-3.99%)
Apr 07, 2022	13.19	13.29	12.69	13.02	180,752	-0.15(-1.14%)
Apr 06, 2022	13.50	13.67	12.69	13.17	265,947	-0.54(-3.94%)
Apr 05, 2022	14.19	14.42	13.31	13.71	403,888	-0.47(-3.31%)
Apr 04, 2022	13.46	14.51	13.40	14.18	307,479	+0.81(+6.06%)

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.