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 (%)
May 31, 2023 7.400 7.610 7.250 7.340 160,529 -0.12(-1.61%)
May 30, 2023 7.650 7.800 7.360 7.460 201,039 -0.19(-2.48%)
May 26, 2023 7.680 7.810 7.550 7.650 178,761 +0.17(+2.27%)
May 25, 2023 7.900 7.960 7.370 7.480 258,866 -0.41(-5.20%)
May 24, 2023 8.250 8.300 7.800 7.890 219,771 -0.28(-3.43%)
May 23, 2023 8.240 8.740 8.160 8.170 176,068 -0.07(-0.85%)
May 22, 2023 8.060 8.250 8.010 8.240 181,535 +0.18(+2.23%)
May 19, 2023 8.470 8.690 8.060 8.060 177,885 -0.36(-4.28%)
May 18, 2023 8.500 8.620 8.250 8.420 91,282 -0.08(-0.94%)
May 17, 2023 8.480 8.600 8.300 8.500 129,621 +0.11(+1.31%)
May 16, 2023 8.440 8.590 8.197 8.390 197,489 -0.15(-1.76%)
May 15, 2023 8.300 8.680 8.240 8.540 178,081 +0.30(+3.64%)
May 12, 2023 8.510 8.700 8.170 8.240 133,204 -0.28(-3.29%)
May 11, 2023 8.680 8.840 8.375 8.520 208,305 -0.07(-0.81%)
May 10, 2023 8.190 8.600 8.190 8.590 184,692 +0.40(+4.88%)
May 09, 2023 8.290 8.570 8.180 8.190 161,609 -0.27(-3.19%)
May 08, 2023 8.060 8.518 7.930 8.460 305,198 +0.42(+5.22%)
May 05, 2023 7.900 8.149 7.890 8.040 161,382 +0.25(+3.21%)
May 04, 2023 8.050 8.050 7.680 7.790 194,973 -0.04(-0.51%)
May 03, 2023 8.000 8.150 7.750 7.830 161,739 -0.14(-1.76%)
May 02, 2023 8.020 8.220 7.960 7.970 325,182 -0.11(-1.36%)
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.