Indicators

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

8.100 -0.150 (-1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	43.65	46.70	42.51	43.83	275,900	-0.14(-0.32%)
Jan 28, 2021	43.66	44.79	43.06	43.97	173,680	+0.41(+0.94%)
Jan 27, 2021	42.87	45.29	42.10	43.56	279,461	-0.94(-2.11%)
Jan 26, 2021	45.45	46.39	43.76	44.50	205,739	-0.46(-1.02%)
Jan 25, 2021	49.00	49.75	43.55	44.96	351,340	-3.36(-6.95%)
Jan 22, 2021	44.66	49.12	44.40	48.32	287,000	+3.39(+7.55%)
Jan 21, 2021	44.70	45.49	43.00	44.93	191,172	+0.11(+0.25%)
Jan 20, 2021	46.08	47.32	44.60	44.82	207,821	-0.51(-1.13%)
Jan 19, 2021	44.84	45.89	43.91	45.33	325,289	+2.83(+6.66%)
Jan 15, 2021	43.10	45.19	41.95	42.50	209,700	-0.33(-0.77%)
Jan 14, 2021	42.19	44.95	42.19	42.83	310,616	+0.83(+1.98%)
Jan 13, 2021	42.10	42.50	39.09	42.00	426,925	-0.09(-0.21%)
Jan 12, 2021	44.17	45.34	40.50	42.09	553,939	-2.07(-4.69%)
Jan 11, 2021	45.50	45.55	42.98	44.16	244,577	-1.05(-2.32%)
Jan 08, 2021	47.49	47.49	44.24	45.21	239,300	-1.44(-3.09%)
Jan 07, 2021	47.63	48.90	44.40	46.65	395,668	-0.20(-0.43%)
Jan 06, 2021	45.37	49.92	44.93	46.85	428,582	+2.63(+5.95%)
Jan 05, 2021	44.55	45.25	43.11	44.22	223,324	+0.62(+1.42%)

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.