Indicators

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

7.940 +0.080 (+1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.43	10.78	10.14	10.38	377,042	-0.07(-0.67%)
Jan 30, 2023	10.55	10.80	10.28	10.45	292,519	-0.25(-2.34%)
Jan 27, 2023	10.83	10.92	10.64	10.70	287,639	-0.02(-0.19%)
Jan 26, 2023	10.82	11.07	10.57	10.72	338,605	+0.10(+0.94%)
Jan 25, 2023	10.41	10.69	10.02	10.62	205,055	+0.15(+1.43%)
Jan 24, 2023	10.45	10.73	10.27	10.47	206,040	+0.07(+0.67%)
Jan 23, 2023	9.940	10.48	9.810	10.40	334,277	+0.52(+5.26%)
Jan 20, 2023	9.730	9.960	9.550	9.880	214,169	+0.25(+2.60%)
Jan 19, 2023	9.850	9.850	9.480	9.630	392,782	-0.31(-3.12%)
Jan 18, 2023	9.880	10.40	9.650	9.940	556,372	+0.25(+2.58%)
Jan 17, 2023	9.640	9.890	9.480	9.690	256,732	+0.14(+1.47%)
Jan 13, 2023	9.210	9.650	9.200	9.550	263,446	+0.30(+3.24%)
Jan 12, 2023	9.060	9.600	8.590	9.250	475,312	+0.34(+3.82%)
Jan 11, 2023	8.460	8.930	8.197	8.910	277,526	+0.48(+5.69%)
Jan 10, 2023	7.650	8.470	7.650	8.430	362,234	+0.81(+10.63%)
Jan 09, 2023	7.360	7.690	7.280	7.620	308,241	+0.30(+4.10%)
Jan 06, 2023	7.400	7.480	6.970	7.320	472,843	-0.10(-1.35%)
Jan 05, 2023	7.720	7.800	7.370	7.420	256,645	-0.37(-4.75%)
Jan 04, 2023	7.900	8.020	7.630	7.790	329,644	+0.07(+0.91%)

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.