Skip to main content

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

8.360 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 8.560 8.720 7.955 8.360 334,462 +0.01(+0.12%)
May 19, 2022 8.280 8.610 8.200 8.350 212,779 +0.09(+1.09%)
May 18, 2022 8.880 8.990 8.010 8.260 356,333 -0.71(-7.92%)
May 17, 2022 8.660 8.980 8.240 8.970 267,199 +0.76(+9.26%)
May 16, 2022 7.700 8.680 7.640 8.210 679,650 +0.58(+7.60%)
May 13, 2022 7.660 7.720 7.300 7.630 527,073 +0.57(+8.07%)
May 12, 2022 6.710 7.120 6.540 7.060 461,091 +0.30(+4.44%)
May 11, 2022 8.250 8.281 6.740 6.760 647,843 -1.44(-17.56%)
May 10, 2022 7.820 8.300 7.200 8.200 792,827 +0.84(+11.41%)
May 09, 2022 8.160 8.160 7.340 7.360 483,889 -0.94(-11.33%)
May 06, 2022 8.850 8.930 7.940 8.300 350,122 -0.53(-6.00%)
May 05, 2022 9.470 9.520 8.750 8.830 271,266 -0.74(-7.73%)
May 04, 2022 9.570 9.590 8.810 9.570 361,343 +0.00(+0.00%)
May 03, 2022 9.760 9.800 9.170 9.570 350,000 -0.23(-2.35%)
May 02, 2022 9.240 9.800 9.100 9.800 238,937 +0.74(+8.17%)
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%)
Apr 01, 2022 12.67 13.76 12.67 13.37 176,226 +0.48(+3.72%)
Mar 31, 2022 12.80 13.10 12.53 12.89 177,411 +0.07(+0.55%)
Mar 30, 2022 13.07 13.52 12.76 12.82 159,710 -0.28(-2.14%)
Mar 29, 2022 12.50 13.22 12.50 13.10 194,666 +0.75(+6.07%)
Mar 28, 2022 12.63 12.91 11.94 12.35 218,240 -0.17(-1.36%)
Mar 25, 2022 13.03 13.03 12.16 12.52 241,004 -0.64(-4.86%)
Mar 24, 2022 13.55 13.67 13.03 13.16 218,046 -0.29(-2.16%)
Mar 23, 2022 12.80 13.97 12.60 13.45 300,735 +0.68(+5.32%)
Mar 22, 2022 13.89 14.39 12.70 12.77 595,259 -1.09(-7.86%)
Mar 21, 2022 14.91 15.31 13.62 13.86 856,815 +0.31(+2.29%)
Mar 18, 2022 12.24 13.65 12.10 13.55 344,078 +1.18(+9.54%)
Mar 17, 2022 12.16 12.71 11.94 12.37 222,829 +0.21(+1.73%)
Mar 16, 2022 11.76 12.24 11.58 12.16 218,830 +0.67(+5.83%)
Mar 15, 2022 11.18 11.64 11.16 11.49 153,394 +0.36(+3.23%)
Mar 14, 2022 12.10 12.33 10.92 11.13 264,258 -1.02(-8.40%)
Mar 11, 2022 12.64 12.81 12.00 12.15 149,072 -0.42(-3.34%)
Mar 10, 2022 12.86 13.02 12.01 12.57 151,377 -0.44(-3.38%)
Mar 09, 2022 12.90 13.24 12.73 13.01 196,566 +0.47(+3.75%)
Mar 08, 2022 12.18 13.28 11.88 12.54 221,171 +0.38(+3.12%)
Mar 07, 2022 12.37 12.59 12.10 12.16 220,049 -0.27(-2.17%)
Mar 04, 2022 13.20 13.50 12.28 12.43 150,749 -0.88(-6.61%)
Mar 03, 2022 14.85 14.85 13.22 13.31 222,081 -1.21(-8.33%)
Mar 02, 2022 14.56 14.82 13.89 14.52 204,703 -0.10(-0.68%)
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.