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

48.08 +3.47 (+7.78%)
Official Closing Price Updated: 6:34 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 44.33 48.99 43.91 48.08 346,529 +3.47(+7.78%)
Dec 01, 2020 48.46 49.35 43.56 44.61 561,028 -5.23(-10.49%)
Nov 30, 2020 51.80 52.98 45.10 49.84 870,924 +2.39(+5.04%)
Nov 27, 2020 41.48 48.41 41.01 47.45 821,200 +6.62(+16.21%)
Nov 25, 2020 37.43 43.23 37.30 40.83 931,800 +3.53(+9.46%)
Nov 24, 2020 36.63 37.99 35.10 37.30 385,341 +1.57(+4.39%)
Nov 23, 2020 33.99 35.74 33.11 35.73 358,294 +1.90(+5.62%)
Nov 20, 2020 34.00 34.17 33.10 33.83 146,000 -0.11(-0.32%)
Nov 19, 2020 35.00 35.36 33.53 33.94 139,020 -0.35(-1.02%)
Nov 18, 2020 37.36 37.37 34.05 34.29 262,496 -2.02(-5.56%)
Nov 17, 2020 35.78 36.47 35.45 36.31 113,154 +0.32(+0.89%)
Nov 16, 2020 37.09 37.20 35.10 35.99 142,483 +0.26(+0.73%)
Nov 13, 2020 35.68 36.30 34.21 35.73 179,000 +0.92(+2.64%)
Nov 12, 2020 35.85 36.60 33.13 34.81 197,541 -0.99(-2.77%)
Nov 11, 2020 35.26 37.14 34.01 35.80 147,964 +0.49(+1.39%)
Nov 10, 2020 37.44 38.00 33.61 35.31 300,086 -1.80(-4.85%)
Nov 09, 2020 40.30 40.50 36.34 37.11 307,968 -1.60(-4.13%)
Nov 06, 2020 40.30 41.75 37.50 38.71 375,500 -1.14(-2.86%)
Nov 05, 2020 36.24 39.85 35.54 39.85 573,563 +3.91(+10.88%)
Nov 04, 2020 34.89 37.50 34.01 35.94 700,676 +2.95(+8.94%)
Nov 03, 2020 33.00 34.00 32.50 32.99 464,799 +0.41(+1.26%)
Nov 02, 2020 33.04 33.50 32.01 32.58 178,805 +0.58(+1.81%)
Oct 30, 2020 32.98 33.00 30.55 32.00 166,400 -1.13(-3.41%)
Oct 29, 2020 33.05 33.25 31.20 33.13 277,932 +0.32(+0.98%)
Oct 28, 2020 33.32 34.82 32.21 32.81 392,640 -2.81(-7.89%)
Oct 27, 2020 35.90 38.15 35.02 35.62 280,186 -0.08(-0.22%)
Oct 26, 2020 37.89 38.90 34.85 35.70 404,336 -2.69(-7.01%)
Oct 23, 2020 34.39 40.00 33.35 38.39 2,157,100 +4.19(+12.25%)
Oct 22, 2020 35.62 35.62 33.50 34.20 365,189 -0.97(-2.76%)
Oct 21, 2020 38.17 38.17 34.38 35.17 337,459 -2.76(-7.28%)
Oct 20, 2020 37.17 38.50 36.51 37.93 251,584 +1.10(+2.99%)
Oct 19, 2020 39.18 39.90 36.47 36.83 276,194 -2.00(-5.15%)
Oct 16, 2020 38.40 40.80 38.36 38.83 443,900 +0.87(+2.29%)
Oct 15, 2020 38.73 39.20 37.15 37.96 245,959 -0.69(-1.79%)
Oct 14, 2020 39.17 40.49 35.76 38.65 511,683 -0.17(-0.44%)
Oct 13, 2020 36.77 41.24 35.58 38.82 1,078,112 +3.66(+10.41%)
Oct 12, 2020 35.11 36.95 34.61 35.16 360,380 +0.55(+1.59%)
Oct 09, 2020 39.23 39.38 34.29 34.61 1,385,600 -3.49(-9.16%)
Oct 08, 2020 42.90 44.71 37.80 38.10 553,417 -4.35(-10.25%)
Oct 07, 2020 39.02 42.90 39.02 42.45 643,568 +2.85(+7.20%)
Oct 06, 2020 41.00 42.00 37.50 39.60 865,137 -0.50(-1.25%)
Oct 05, 2020 38.24 47.29 38.10 40.10 4,473,847 +3.28(+8.91%)
Oct 02, 2020 33.00 37.41 32.75 36.82 1,017,400 +3.02(+8.93%)
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.