Skip to main content

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

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 35.99 36.25 35.10 35.48 258,224 -0.45(-1.25%)
Jul 29, 2021 35.56 36.50 35.56 35.93 263,570 +0.12(+0.34%)
Jul 28, 2021 36.65 37.20 35.60 35.81 470,317 -1.16(-3.14%)
Jul 27, 2021 36.65 37.30 35.92 36.97 295,226 +0.77(+2.13%)
Jul 26, 2021 36.59 37.48 35.62 36.20 263,182 -0.63(-1.71%)
Jul 23, 2021 36.58 36.99 35.25 36.83 416,187 -0.07(-0.19%)
Jul 22, 2021 36.59 37.13 35.68 36.90 193,458 -0.23(-0.62%)
Jul 21, 2021 37.16 37.50 36.08 37.13 227,549 +0.06(+0.16%)
Jul 20, 2021 35.63 37.26 34.01 37.07 438,345 +1.33(+3.72%)
Jul 19, 2021 33.87 36.60 33.60 35.74 402,052 +0.72(+2.06%)
Jul 16, 2021 34.77 35.79 34.16 35.02 366,666 +0.26(+0.75%)
Jul 15, 2021 35.50 36.90 34.56 34.76 432,710 -0.33(-0.94%)
Jul 14, 2021 39.00 39.07 34.71 35.09 530,564 -3.75(-9.65%)
Jul 13, 2021 38.00 39.18 37.36 38.84 537,726 +1.59(+4.27%)
Jul 12, 2021 37.24 37.58 36.20 37.25 351,006 +0.60(+1.64%)
Jul 09, 2021 35.77 37.02 35.10 36.65 588,790 +2.74(+8.08%)
Jul 08, 2021 34.10 35.51 33.57 33.91 350,422 -0.63(-1.82%)
Jul 07, 2021 37.00 37.15 34.32 34.54 439,472 -2.81(-7.52%)
Jul 06, 2021 38.26 38.32 36.52 37.35 239,129 +0.08(+0.21%)
Jul 02, 2021 37.26 37.72 36.16 37.27 207,058 +0.09(+0.24%)
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.