Skip to main content

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

8.320 -1.180 (-12.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 32.76 34.06 32.62 33.90 371,050 +1.22(+3.73%)
Aug 30, 2021 31.53 33.38 31.53 32.68 289,564 +0.85(+2.67%)
Aug 27, 2021 31.42 32.39 31.02 31.83 226,380 +0.41(+1.30%)
Aug 26, 2021 33.13 33.32 31.25 31.42 228,292 -1.64(-4.96%)
Aug 25, 2021 32.74 33.61 32.13 33.06 383,082 +0.03(+0.09%)
Aug 24, 2021 32.20 33.50 31.97 33.03 309,301 +0.83(+2.58%)
Aug 23, 2021 30.90 32.50 30.68 32.20 316,861 +1.54(+5.02%)
Aug 20, 2021 30.14 30.82 29.71 30.66 191,641 +0.99(+3.34%)
Aug 19, 2021 31.00 31.14 29.44 29.67 218,744 -1.56(-5.00%)
Aug 18, 2021 30.90 31.94 30.56 31.23 502,596 +0.41(+1.33%)
Aug 17, 2021 29.93 30.86 29.45 30.82 317,737 +0.81(+2.70%)
Aug 16, 2021 30.29 30.51 29.70 30.01 243,355 -0.25(-0.83%)
Aug 13, 2021 30.74 31.05 29.98 30.26 242,563 -0.48(-1.56%)
Aug 12, 2021 30.12 31.09 29.95 30.74 347,503 +0.58(+1.92%)
Aug 11, 2021 32.25 32.75 29.31 30.16 899,148 -2.49(-7.63%)
Aug 10, 2021 33.57 33.57 32.31 32.65 283,771 -0.53(-1.60%)
Aug 09, 2021 34.00 34.26 33.10 33.18 270,430 -0.51(-1.51%)
Aug 06, 2021 32.60 33.70 32.45 33.69 336,885 +0.83(+2.53%)
Aug 05, 2021 32.58 33.70 32.35 32.86 469,905 +0.12(+0.37%)
Aug 04, 2021 32.77 34.10 32.53 32.74 347,991 -0.33(-1.00%)
Aug 03, 2021 33.83 34.09 32.75 33.07 439,448 -0.87(-2.56%)
Aug 02, 2021 35.17 35.51 33.80 33.94 425,589 -1.54(-4.34%)
Jul 30, 2021 35.99 36.25 35.10 35.48 258,224 -0.45(-1.25%)
Jul 29, 2021 35.56 36.50 35.56 35.93 263,570 +0.12(+0.34%)
Jul 28, 2021 36.65 37.20 35.60 35.81 470,317 -1.16(-3.14%)
Jul 27, 2021 36.65 37.30 35.92 36.97 295,226 +0.77(+2.13%)
Jul 26, 2021 36.59 37.48 35.62 36.20 263,182 -0.63(-1.71%)
Jul 23, 2021 36.58 36.99 35.25 36.83 416,187 -0.07(-0.19%)
Jul 22, 2021 36.59 37.13 35.68 36.90 193,458 -0.23(-0.62%)
Jul 21, 2021 37.16 37.50 36.08 37.13 227,549 +0.06(+0.16%)
Jul 20, 2021 35.63 37.26 34.01 37.07 438,345 +1.33(+3.72%)
Jul 19, 2021 33.87 36.60 33.60 35.74 402,052 +0.72(+2.06%)
Jul 16, 2021 34.77 35.79 34.16 35.02 366,666 +0.26(+0.75%)
Jul 15, 2021 35.50 36.90 34.56 34.76 432,710 -0.33(-0.94%)
Jul 14, 2021 39.00 39.07 34.71 35.09 530,564 -3.75(-9.65%)
Jul 13, 2021 38.00 39.18 37.36 38.84 537,726 +1.59(+4.27%)
Jul 12, 2021 37.24 37.58 36.20 37.25 351,006 +0.60(+1.64%)
Jul 09, 2021 35.77 37.02 35.10 36.65 588,790 +2.74(+8.08%)
Jul 08, 2021 34.10 35.51 33.57 33.91 350,422 -0.63(-1.82%)
Jul 07, 2021 37.00 37.15 34.32 34.54 439,472 -2.81(-7.52%)
Jul 06, 2021 38.26 38.32 36.52 37.35 239,129 +0.08(+0.21%)
Jul 02, 2021 37.26 37.72 36.16 37.27 207,058 +0.09(+0.24%)
Jul 01, 2021 39.25 39.30 37.03 37.18 342,581 -0.97(-2.54%)
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.