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

32.75 +0.71 (+2.22%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 48.57 49.53 44.56 45.12 371,800 -3.09(-6.41%)
Feb 25, 2021 50.25 52.14 46.80 48.21 308,557 -1.90(-3.79%)
Feb 24, 2021 51.69 52.95 47.80 50.11 525,932 -1.32(-2.57%)
Feb 23, 2021 55.98 56.50 49.00 51.43 1,072,481 -6.07(-10.56%)
Feb 22, 2021 53.74 58.62 52.01 57.50 632,417 +4.38(+8.25%)
Feb 19, 2021 49.21 55.00 49.13 53.12 1,071,500 +5.15(+10.74%)
Feb 18, 2021 50.00 53.37 47.25 47.97 448,612 -1.94(-3.89%)
Feb 17, 2021 49.45 50.75 46.25 49.91 710,456 +2.25(+4.72%)
Feb 16, 2021 49.01 49.75 44.11 47.66 550,127 -1.09(-2.24%)
Feb 12, 2021 50.00 54.21 47.80 48.75 605,800 -1.23(-2.46%)
Feb 11, 2021 46.57 54.86 44.60 49.98 1,396,566 +5.30(+11.86%)
Feb 10, 2021 46.00 47.32 43.40 44.68 354,049 -0.04(-0.09%)
Feb 09, 2021 46.50 46.67 43.26 44.72 308,738 -1.08(-2.36%)
Feb 08, 2021 46.77 48.00 45.16 45.80 276,645 +0.55(+1.22%)
Feb 05, 2021 46.93 48.00 44.76 45.25 195,200 -0.93(-2.01%)
Feb 04, 2021 46.00 47.30 45.11 46.18 204,306 +0.54(+1.18%)
Feb 03, 2021 43.25 47.48 43.10 45.64 375,480 +2.88(+6.74%)
Feb 02, 2021 42.69 43.66 42.01 42.76 252,486 +0.26(+0.61%)
Feb 01, 2021 43.33 44.40 41.25 42.50 271,975 -1.33(-3.03%)
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%)
Jan 04, 2021 49.41 49.41 42.73 43.60 432,780 -4.04(-8.48%)
Dec 31, 2020 47.64 47.64 47.64 211,617 -0.84(-1.73%)
Dec 30, 2020 51.28 51.32 47.56 48.48 211,617 -2.81(-5.48%)
Dec 29, 2020 52.60 53.13 46.10 51.29 403,388 -1.21(-2.30%)
Dec 28, 2020 57.40 57.50 51.66 52.50 354,803 -2.53(-4.60%)
Dec 24, 2020 60.32 60.32 54.02 55.03 160,700 -4.17(-7.04%)
Dec 23, 2020 55.12 60.87 54.75 59.20 322,463 +4.09(+7.42%)
Dec 22, 2020 55.99 55.99 52.00 55.11 257,244 -0.36(-0.65%)
Dec 21, 2020 56.22 56.35 53.01 55.47 230,464 -1.52(-2.67%)
Dec 18, 2020 57.26 58.21 55.17 56.99 176,400 +0.04(+0.07%)
Dec 17, 2020 57.86 58.26 55.61 56.95 246,245 +0.26(+0.46%)
Dec 16, 2020 56.49 57.99 53.50 56.69 228,333 +1.24(+2.24%)
Dec 15, 2020 56.00 56.90 53.42 55.45 184,602 +0.29(+0.53%)
Dec 14, 2020 59.37 61.69 53.64 55.16 531,146 -2.69(-4.65%)
Dec 11, 2020 53.49 58.88 53.11 57.85 428,500 +3.55(+6.54%)
Dec 10, 2020 55.99 56.66 52.86 54.30 216,935 -1.25(-2.25%)
Dec 09, 2020 57.90 58.00 53.02 55.55 501,488 +0.77(+1.41%)
Dec 08, 2020 54.46 54.79 52.66 54.78 225,831 -0.05(-0.09%)
Dec 07, 2020 51.00 55.98 48.75 54.83 537,511 +5.83(+11.90%)
Dec 04, 2020 54.23 54.23 48.25 49.00 388,800 -4.47(-8.36%)
Dec 03, 2020 47.55 54.09 47.00 53.47 664,869 +5.39(+11.21%)
Dec 02, 2020 44.33 48.99 43.91 48.08 346,529 +3.47(+7.78%)
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.