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

34.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.04 37.50 35.50 36.29 3,047,100 -2.67(-6.85%)
Apr 29, 2021 37.03 39.59 36.59 38.96 699,641 +3.04(+8.46%)
Apr 28, 2021 37.65 37.99 35.31 35.92 833,878 -3.08(-7.90%)
Apr 27, 2021 38.48 39.14 37.68 39.00 407,166 +1.60(+4.28%)
Apr 26, 2021 36.73 38.47 35.99 37.40 519,891 +2.10(+5.95%)
Apr 23, 2021 33.94 35.50 33.45 35.30 213,700 +1.08(+3.16%)
Apr 22, 2021 34.01 35.18 33.33 34.22 136,550 +0.63(+1.88%)
Apr 21, 2021 32.22 33.72 31.89 33.59 165,782 +1.30(+4.03%)
Apr 20, 2021 33.64 34.90 32.04 32.29 254,796 -2.05(-5.97%)
Apr 19, 2021 34.50 35.45 33.81 34.34 217,442 -0.01(-0.03%)
Apr 16, 2021 34.49 35.18 33.92 34.35 308,400 +0.32(+0.94%)
Apr 15, 2021 36.98 37.94 33.90 34.03 660,118 -1.92(-5.34%)
Apr 14, 2021 36.20 37.00 35.65 35.95 283,834 -0.42(-1.15%)
Apr 13, 2021 38.38 38.50 35.80 36.37 393,378 -1.82(-4.77%)
Apr 12, 2021 36.00 38.19 35.78 38.19 397,710 +2.39(+6.68%)
Apr 09, 2021 37.66 37.68 35.60 35.80 274,800 -1.36(-3.66%)
Apr 08, 2021 38.00 38.13 36.35 37.16 285,291 +0.16(+0.43%)
Apr 07, 2021 37.02 38.21 35.83 37.00 297,400 +0.65(+1.79%)
Apr 06, 2021 37.25 37.98 36.20 36.35 238,083 -1.09(-2.91%)
Apr 05, 2021 38.88 39.62 37.23 37.44 513,708 -0.06(-0.16%)
Apr 01, 2021 37.88 38.86 36.83 37.50 502,300 +0.68(+1.85%)
Mar 31, 2021 35.82 37.69 35.51 36.82 401,892 +1.52(+4.31%)
Mar 30, 2021 35.24 36.23 34.13 35.30 167,508 +0.30(+0.86%)
Mar 29, 2021 34.55 36.20 33.80 35.00 264,845 +0.25(+0.72%)
Mar 26, 2021 34.95 36.00 32.53 34.75 477,500 -1.05(-2.93%)
Mar 25, 2021 34.70 36.20 33.62 35.80 519,590 +0.30(+0.85%)
Mar 24, 2021 37.00 37.24 35.28 35.50 367,210 -1.26(-3.43%)
Mar 23, 2021 38.50 38.90 36.00 36.76 520,613 -1.68(-4.37%)
Mar 22, 2021 38.49 40.00 37.85 38.44 563,916 -0.81(-2.06%)
Mar 19, 2021 40.75 41.22 38.50 39.25 458,900 -0.56(-1.41%)
Mar 18, 2021 42.75 43.00 39.70 39.81 353,063 -2.95(-6.90%)
Mar 17, 2021 41.00 43.77 40.28 42.76 324,185 +1.08(+2.59%)
Mar 16, 2021 42.59 43.50 41.00 41.68 196,999 -0.68(-1.61%)
Mar 15, 2021 41.00 42.88 40.51 42.36 159,826 +1.06(+2.57%)
Mar 12, 2021 40.61 42.24 39.31 41.30 249,100 +0.38(+0.93%)
Mar 11, 2021 40.90 41.59 40.11 40.92 334,691 +1.90(+4.87%)
Mar 10, 2021 45.44 45.71 38.52 39.02 454,565 -5.23(-11.82%)
Mar 09, 2021 41.40 45.61 40.50 44.25 347,709 +4.74(+12.00%)
Mar 08, 2021 40.92 42.64 39.12 39.51 256,194 -1.57(-3.82%)
Mar 05, 2021 42.10 42.47 33.61 41.08 541,900 +1.47(+3.71%)
Mar 04, 2021 45.43 46.97 39.10 39.61 745,476 -5.98(-13.12%)
Mar 03, 2021 48.52 49.00 44.62 45.59 223,811 -2.23(-4.66%)
Mar 02, 2021 50.89 51.66 47.40 47.82 223,741 -2.04(-4.09%)
Mar 01, 2021 47.73 50.95 47.37 49.86 308,342 +4.74(+10.51%)
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%)
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.