Skip to main content

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

8.710 -0.790 (-8.32%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.73 38.28 36.27 38.15 593,747 +0.54(+1.44%)
Jun 29, 2021 36.63 38.00 35.20 37.61 445,501 +0.91(+2.48%)
Jun 28, 2021 34.31 36.70 34.02 36.70 698,108 +3.21(+9.58%)
Jun 25, 2021 33.00 34.17 32.51 33.49 490,979 +0.86(+2.64%)
Jun 24, 2021 34.20 34.44 32.13 32.63 1,287,089 -0.80(-2.39%)
Jun 23, 2021 34.75 34.99 33.22 33.43 702,791 -1.52(-4.35%)
Jun 22, 2021 35.88 36.33 34.58 34.95 776,245 -0.88(-2.46%)
Jun 21, 2021 36.49 36.69 35.50 35.83 336,771 -0.51(-1.40%)
Jun 18, 2021 35.82 37.06 35.82 36.34 304,918 -0.23(-0.63%)
Jun 17, 2021 36.82 37.92 35.86 36.57 357,956 -0.72(-1.93%)
Jun 16, 2021 37.91 38.99 35.55 37.29 362,473 -0.62(-1.64%)
Jun 15, 2021 38.67 39.20 37.51 37.91 393,558 -1.17(-2.99%)
Jun 14, 2021 39.96 40.31 38.86 39.08 214,087 -0.60(-1.51%)
Jun 11, 2021 39.99 40.00 38.60 39.68 338,055 +0.28(+0.71%)
Jun 10, 2021 40.00 40.41 37.05 39.40 418,664 +0.48(+1.23%)
Jun 09, 2021 36.50 40.00 36.50 38.92 751,149 +2.71(+7.48%)
Jun 08, 2021 35.64 37.48 35.50 36.21 901,094 +1.30(+3.72%)
Jun 07, 2021 33.23 35.00 32.75 34.91 613,934 +1.70(+5.12%)
Jun 04, 2021 33.50 33.70 32.95 33.21 371,436 -0.34(-1.01%)
Jun 03, 2021 33.50 34.74 33.13 33.55 336,597 -0.27(-0.80%)
Jun 02, 2021 34.38 34.66 33.50 33.82 286,120 -0.64(-1.86%)
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.