Skip to main content

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

8.410 +0.610 (+7.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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%)
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.