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

33.43 -1.52 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 37.30 37.41 36.03 36.20 458,603 -0.09(-0.25%)
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%)
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.