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 (%)
Oct 31, 2023 5.640 5.836 5.560 5.730 418,883 +0.09(+1.60%)
Oct 30, 2023 5.300 5.900 5.300 5.640 959,572 +0.35(+6.72%)
Oct 27, 2023 5.410 5.490 5.222 5.285 345,920 -0.17(-3.21%)
Oct 26, 2023 5.660 5.770 5.400 5.460 319,330 -0.25(-4.38%)
Oct 25, 2023 5.920 5.920 5.670 5.710 214,678 -0.21(-3.55%)
Oct 24, 2023 5.600 6.060 5.600 5.920 264,161 +0.38(+6.86%)
Oct 23, 2023 5.670 5.830 5.530 5.540 400,699 -0.25(-4.32%)
Oct 20, 2023 5.710 5.900 5.650 5.790 283,338 +0.03(+0.52%)
Oct 19, 2023 6.050 6.080 5.760 5.760 334,147 -0.34(-5.57%)
Oct 18, 2023 6.130 6.240 5.970 6.100 349,877 -0.14(-2.24%)
Oct 17, 2023 6.190 6.350 6.080 6.240 391,697 -0.01(-0.16%)
Oct 16, 2023 5.980 6.300 5.850 6.250 317,273 +0.26(+4.34%)
Oct 13, 2023 5.870 6.020 5.650 5.990 422,648 +0.11(+1.87%)
Oct 12, 2023 6.200 6.260 5.740 5.880 665,027 -0.24(-3.92%)
Oct 11, 2023 6.660 6.802 6.070 6.120 654,147 -0.51(-7.69%)
Oct 10, 2023 6.650 6.872 6.540 6.630 1,004,747 -0.07(-1.04%)
Oct 09, 2023 6.800 6.800 6.420 6.700 607,821 -0.18(-2.62%)
Oct 06, 2023 6.850 7.025 6.610 6.880 514,397 +0.03(+0.44%)
Oct 05, 2023 6.640 6.952 6.420 6.850 665,967 +0.22(+3.32%)
Oct 04, 2023 6.650 6.850 6.530 6.630 732,633 -0.03(-0.45%)
Oct 03, 2023 6.800 6.897 6.520 6.660 511,198 -0.21(-3.06%)
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.