Skip to main content

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

8.030 -0.330 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.14 14.62 13.71 14.44 374,178 +0.76(+5.56%)
Feb 25, 2022 13.23 14.01 13.31 13.68 242,246 +0.45(+3.40%)
Feb 24, 2022 10.51 13.29 10.50 13.23 432,434 +0.57(+4.50%)
Feb 23, 2022 13.05 13.05 12.50 12.66 342,098 -0.11(-0.86%)
Feb 22, 2022 13.16 13.42 12.54 12.77 263,084 -0.59(-4.42%)
Feb 18, 2022 13.36 0 -0.58(-4.16%)
Feb 17, 2022 14.57 14.71 13.76 13.94 233,022 -0.85(-5.75%)
Feb 16, 2022 15.02 15.22 14.50 14.79 128,827 -0.43(-2.83%)
Feb 15, 2022 14.70 15.36 14.63 15.22 127,893 +0.76(+5.26%)
Feb 14, 2022 15.00 15.28 14.26 14.46 300,184 -0.54(-3.60%)
Feb 11, 2022 15.34 15.59 14.84 15.00 203,238 -0.37(-2.41%)
Feb 10, 2022 15.22 16.10 15.00 15.37 231,569 -0.32(-2.04%)
Feb 09, 2022 14.86 16.07 14.84 15.69 376,398 +0.99(+6.73%)
Feb 08, 2022 15.03 15.14 14.42 14.70 168,619 -0.21(-1.41%)
Feb 07, 2022 14.80 15.36 14.51 14.91 260,551 +0.06(+0.40%)
Feb 04, 2022 14.66 15.10 14.25 14.85 360,099 +0.11(+0.75%)
Feb 03, 2022 14.79 14.64 14.74 173,381 -0.58(-3.79%)
Feb 02, 2022 16.42 16.44 15.16 15.32 219,443 -1.15(-6.98%)
Feb 01, 2022 16.17 16.56 15.55 16.47 260,277 +0.72(+4.57%)
Jan 31, 2022 15.02 15.75 299,413 +0.97(+6.56%)
Jan 28, 2022 14.01 14.82 13.69 14.78 293,038 +0.66(+4.67%)
Jan 27, 2022 15.19 15.37 14.10 14.12 240,133 -1.01(-6.68%)
Jan 26, 2022 15.90 16.44 15.05 15.13 510,416 -0.55(-3.51%)
Jan 25, 2022 15.06 16.08 14.81 15.68 455,478 +0.17(+1.10%)
Jan 24, 2022 15.47 15.64 14.04 15.51 534,641 -0.26(-1.65%)
Jan 21, 2022 16.10 16.80 15.51 15.77 425,698 -0.53(-3.25%)
Jan 20, 2022 16.65 17.60 16.19 16.30 219,023 -0.40(-2.40%)
Jan 19, 2022 17.34 17.85 16.60 16.70 219,653 -0.63(-3.64%)
Jan 18, 2022 17.54 17.66 16.75 17.33 683,044 -0.57(-3.18%)
Jan 14, 2022 17.90 0 +0.08(+0.45%)
Jan 13, 2022 19.10 19.40 17.76 17.82 639,384 -1.17(-6.16%)
Jan 12, 2022 20.26 20.48 18.90 18.99 407,628 -1.14(-5.66%)
Jan 11, 2022 19.62 20.95 19.40 20.13 244,766 +0.51(+2.60%)
Jan 10, 2022 18.91 19.70 18.24 19.62 615,600 +0.75(+3.97%)
Jan 07, 2022 18.19 19.31 18.03 18.87 655,842 +0.68(+3.74%)
Jan 06, 2022 19.94 19.95 18.05 18.19 1,253,516 -1.75(-8.78%)
Jan 05, 2022 21.53 21.99 19.73 19.94 577,429 -1.74(-8.03%)
Jan 04, 2022 23.11 23.12 21.39 21.68 260,821 -1.36(-5.90%)
Jan 03, 2022 22.30 23.22 21.80 23.04 209,141 +0.94(+4.25%)
Dec 31, 2021 22.30 22.78 21.81 22.10 340,777 -0.28(-1.25%)
Dec 30, 2021 21.89 23.22 21.72 22.38 465,965 +0.49(+2.24%)
Dec 29, 2021 21.81 22.46 21.26 21.89 519,057 +0.08(+0.37%)
Dec 28, 2021 22.32 23.30 21.70 21.81 517,281 -0.84(-3.71%)
Dec 27, 2021 23.90 23.90 22.31 22.65 464,997 -1.13(-4.75%)
Dec 23, 2021 23.17 24.25 22.66 23.78 526,260 +0.78(+3.39%)
Dec 22, 2021 23.95 24.00 22.70 23.00 524,707 -0.94(-3.93%)
Dec 21, 2021 23.72 24.40 23.23 23.94 462,915 +0.06(+0.25%)
Dec 20, 2021 23.01 24.45 22.52 23.88 791,691 +0.43(+1.83%)
Dec 17, 2021 22.44 23.59 21.20 23.45 1,205,229 +0.95(+4.22%)
Dec 16, 2021 24.09 24.40 22.35 22.50 643,048 -1.23(-5.18%)
Dec 15, 2021 23.80 23.97 22.56 23.73 693,299 -0.03(-0.13%)
Dec 14, 2021 24.50 24.96 23.12 23.76 586,937 -0.96(-3.88%)
Dec 13, 2021 25.19 26.54 23.89 24.72 658,538 -0.62(-2.45%)
Dec 10, 2021 26.75 27.00 24.70 25.34 914,398 -1.41(-5.27%)
Dec 09, 2021 28.00 28.74 26.46 26.75 521,629 -1.37(-4.87%)
Dec 08, 2021 28.37 28.96 26.76 28.12 981,354 -0.55(-1.92%)
Dec 07, 2021 27.96 28.98 27.65 28.67 1,063,478 +1.27(+4.64%)
Dec 06, 2021 29.50 29.75 27.17 27.40 844,535 -2.20(-7.43%)
Dec 03, 2021 31.85 32.12 28.56 29.60 677,601 -2.35(-7.36%)
Dec 02, 2021 32.04 32.55 31.23 31.95 529,345 -0.05(-0.16%)
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.