Skip to main content

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

12.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -3.53(-9.14%)
Jul 13, 2021 38.00 39.18 37.36 38.62 537,726 +1.37(+3.68%)
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%)
Jun 01, 2021 34.87 35.27 33.60 34.46 271,214 -0.24(-0.69%)
May 28, 2021 35.00 35.50 34.54 34.70 261,589 -0.21(-0.60%)
May 27, 2021 34.50 35.09 33.51 34.91 285,624 +0.54(+1.57%)
May 26, 2021 34.00 34.63 33.08 34.37 343,901 +0.75(+2.23%)
May 25, 2021 35.60 36.00 33.60 33.62 385,960 -2.00(-5.61%)
May 24, 2021 36.42 36.44 34.77 35.62 344,559 -0.30(-0.84%)
May 21, 2021 35.80 36.20 35.10 35.92 303,617 -0.28(-0.77%)
May 20, 2021 34.60 36.52 34.58 36.20 629,091 +1.28(+3.67%)
May 19, 2021 35.24 35.60 34.45 34.92 280,483 -1.08(-3.00%)
May 18, 2021 34.50 36.44 34.50 36.00 468,549 +1.50(+4.35%)
May 17, 2021 35.45 35.45 33.70 34.50 393,992 +0.11(+0.32%)
May 14, 2021 33.63 34.99 33.60 34.39 676,105 +1.60(+4.88%)
May 13, 2021 36.54 36.54 32.02 32.79 470,454 -2.21(-6.31%)
May 12, 2021 36.50 36.50 34.65 35.00 428,246 -0.58(-1.63%)
May 11, 2021 35.40 36.09 34.01 35.58 640,979 -0.19(-0.53%)
May 10, 2021 34.63 36.36 33.30 35.77 634,033 +1.70(+4.99%)
May 07, 2021 34.80 35.79 33.75 34.07 289,145 -0.59(-1.70%)
May 06, 2021 35.00 35.13 33.53 34.66 374,010 -0.19(-0.55%)
May 05, 2021 35.29 35.90 34.26 34.85 242,381 +0.07(+0.20%)
May 04, 2021 35.85 36.05 33.66 34.78 518,024 -1.42(-3.92%)
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.