Skip to main content

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

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 16.24 16.61 15.55 15.59 240,520 -0.59(-3.65%)
Jul 28, 2022 16.35 17.00 15.37 16.18 386,650 +0.12(+0.75%)
Jul 27, 2022 15.33 16.20 15.30 16.06 365,723 +0.86(+5.66%)
Jul 26, 2022 14.84 15.88 14.30 15.20 396,477 +0.29(+1.95%)
Jul 25, 2022 14.75 15.19 14.44 14.91 339,597 +0.40(+2.76%)
Jul 22, 2022 14.49 15.10 14.08 14.51 420,913 +0.26(+1.82%)
Jul 21, 2022 15.11 15.40 14.13 14.25 511,104 -0.86(-5.69%)
Jul 20, 2022 13.68 15.56 13.64 15.11 745,977 +1.44(+10.53%)
Jul 19, 2022 13.31 13.88 13.11 13.67 324,356 +0.65(+4.99%)
Jul 18, 2022 12.51 13.63 12.35 13.02 511,986 +0.93(+7.69%)
Jul 15, 2022 11.41 12.19 10.94 12.09 348,820 +0.73(+6.43%)
Jul 14, 2022 11.80 11.80 11.11 11.36 161,117 -0.62(-5.18%)
Jul 13, 2022 11.07 12.30 10.61 11.98 411,063 +0.46(+3.99%)
Jul 12, 2022 12.35 12.79 11.31 11.52 405,974 -0.82(-6.65%)
Jul 11, 2022 13.60 13.90 12.33 12.34 384,086 -1.27(-9.33%)
Jul 08, 2022 12.87 13.83 12.74 13.61 397,998 +0.60(+4.61%)
Jul 07, 2022 12.39 13.18 11.89 13.01 504,129 +0.80(+6.55%)
Jul 06, 2022 11.63 12.28 11.40 12.21 342,480 +0.77(+6.73%)
Jul 05, 2022 10.59 11.51 10.51 11.44 288,676 +0.64(+5.93%)
Jul 01, 2022 10.89 11.00 10.51 10.80 165,821 -0.02(-0.18%)
Jun 30, 2022 10.21 10.82 10.08 10.82 197,044 +0.46(+4.44%)
Jun 29, 2022 10.44 10.50 10.04 10.36 133,266 -0.02(-0.19%)
Jun 28, 2022 11.00 11.10 10.34 10.38 249,987 -0.52(-4.77%)
Jun 27, 2022 10.74 11.12 10.43 10.90 202,106 +0.15(+1.40%)
Jun 24, 2022 11.17 11.52 10.49 10.75 282,718 +0.05(+0.47%)
Jun 23, 2022 10.35 10.78 10.11 10.70 379,042 +0.50(+4.90%)
Jun 22, 2022 10.36 10.80 10.00 10.20 403,863 -0.16(-1.54%)
Jun 21, 2022 10.19 10.91 10.11 10.36 416,508 +0.43(+4.33%)
Jun 17, 2022 9.350 10.38 9.340 9.930 444,909 +0.52(+5.53%)
Jun 16, 2022 9.240 9.460 8.950 9.410 224,439 +0.00(+0.00%)
Jun 15, 2022 9.470 9.650 9.150 9.410 344,627 -0.03(-0.32%)
Jun 14, 2022 8.640 9.480 8.455 9.440 339,062 +0.85(+9.90%)
Jun 13, 2022 8.700 9.150 8.300 8.590 332,475 -0.59(-6.43%)
Jun 10, 2022 9.540 9.640 9.020 9.180 319,463 -0.61(-6.23%)
Jun 09, 2022 9.810 9.970 9.580 9.790 128,815 -0.15(-1.51%)
Jun 08, 2022 9.700 10.10 9.680 9.940 227,408 +0.19(+1.95%)
Jun 07, 2022 9.410 9.820 9.330 9.750 204,776 +0.29(+3.07%)
Jun 06, 2022 9.430 9.520 8.900 9.460 308,926 +0.22(+2.38%)
Jun 03, 2022 8.800 9.530 8.611 9.240 337,664 +0.39(+4.41%)
Jun 02, 2022 8.480 8.875 8.170 8.850 212,483 +0.37(+4.36%)
Jun 01, 2022 9.260 9.480 8.420 8.480 250,961 -0.61(-6.71%)
May 31, 2022 8.600 9.170 8.370 9.090 359,568 +0.68(+8.09%)
May 27, 2022 7.860 8.440 7.630 8.410 267,379 +0.61(+7.82%)
May 26, 2022 7.810 8.030 7.760 7.800 186,423 +0.03(+0.39%)
May 25, 2022 7.830 8.080 7.600 7.770 207,184 -0.14(-1.77%)
May 24, 2022 7.940 8.029 7.690 7.910 285,915 -0.12(-1.49%)
May 23, 2022 8.310 8.500 7.900 8.030 191,944 -0.33(-3.95%)
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 8.972 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 9.760 9.170 9.570 350,000 -0.23(-2.35%)
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.