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 (%)
Sep 29, 2023 7.640 7.841 7.380 7.400 640,684 -0.09(-1.20%)
Sep 28, 2023 7.750 7.820 7.350 7.490 550,854 -0.21(-2.73%)
Sep 27, 2023 7.830 8.070 7.660 7.700 385,481 -0.11(-1.41%)
Sep 26, 2023 7.860 8.340 7.761 7.810 690,067 +0.02(+0.26%)
Sep 25, 2023 7.840 7.850 7.730 7.790 460,241 -0.07(-0.89%)
Sep 22, 2023 7.990 8.070 7.790 7.860 266,921 -0.10(-1.26%)
Sep 21, 2023 8.150 8.300 7.927 7.960 387,352 -0.26(-3.16%)
Sep 20, 2023 8.730 8.740 8.170 8.220 1,252,597 -0.47(-5.41%)
Sep 19, 2023 9.110 9.280 8.420 8.690 1,229,642 -0.38(-4.19%)
Sep 18, 2023 9.520 9.632 8.930 9.070 475,985 -0.34(-3.61%)
Sep 15, 2023 9.920 10.08 9.390 9.410 429,540 -0.51(-5.14%)
Sep 14, 2023 9.420 10.12 9.420 9.920 489,471 +0.39(+4.09%)
Sep 13, 2023 9.360 9.620 9.160 9.530 208,870 +0.06(+0.63%)
Sep 12, 2023 9.130 9.480 8.940 9.470 246,841 +0.36(+3.95%)
Sep 11, 2023 9.450 9.490 9.070 9.110 225,829 -0.34(-3.60%)
Sep 08, 2023 9.630 9.788 9.330 9.450 691,060 -0.18(-1.82%)
Sep 07, 2023 9.350 9.990 9.130 9.625 446,118 +0.21(+2.18%)
Sep 06, 2023 9.070 9.550 8.928 9.420 318,506 +0.43(+4.78%)
Sep 05, 2023 9.350 9.400 8.720 8.990 467,724 -0.34(-3.64%)
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.