Skip to main content

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

8.705 -0.795 (-8.37%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.14 16.86 15.60 16.34 296,954 +0.74(+4.74%)
Aug 30, 2022 17.09 17.31 15.13 15.60 569,235 -1.39(-8.18%)
Aug 29, 2022 17.38 18.08 16.95 16.99 265,917 -0.53(-3.03%)
Aug 26, 2022 18.42 18.44 17.17 17.52 193,203 -0.68(-3.74%)
Aug 25, 2022 18.60 18.74 17.81 18.20 258,507 +0.00(+0.00%)
Aug 24, 2022 17.45 18.42 17.24 18.20 474,794 +0.63(+3.59%)
Aug 23, 2022 17.20 18.00 16.36 17.57 397,885 +0.59(+3.47%)
Aug 22, 2022 15.49 17.55 15.08 16.98 531,784 +1.21(+7.67%)
Aug 19, 2022 17.37 17.60 15.72 15.77 492,838 -1.84(-10.45%)
Aug 18, 2022 17.22 17.75 16.56 17.61 465,867 +0.65(+3.83%)
Aug 17, 2022 17.34 17.53 16.76 16.96 304,020 -0.41(-2.36%)
Aug 16, 2022 17.99 17.99 16.93 17.37 293,397 -0.52(-2.91%)
Aug 15, 2022 18.51 18.64 17.53 17.89 329,454 -0.46(-2.53%)
Aug 12, 2022 18.12 18.71 17.20 18.36 410,166 +1.03(+5.91%)
Aug 11, 2022 19.94 20.09 17.28 17.33 525,864 -2.40(-12.16%)
Aug 10, 2022 19.34 19.90 19.05 19.73 246,112 +0.79(+4.17%)
Aug 09, 2022 19.60 20.08 18.38 18.94 526,466 -0.70(-3.56%)
Aug 08, 2022 20.50 21.50 19.16 19.64 766,697 -0.43(-2.14%)
Aug 05, 2022 17.50 20.44 16.86 20.07 811,947 +2.57(+14.69%)
Aug 04, 2022 16.00 17.82 15.61 17.50 559,320 +1.46(+9.10%)
Aug 03, 2022 16.07 16.75 16.00 16.04 292,021 +0.13(+0.82%)
Aug 02, 2022 14.80 16.11 14.65 15.91 203,835 +0.97(+6.49%)
Aug 01, 2022 15.75 15.82 14.72 14.94 302,094 -0.65(-4.17%)
Jul 29, 2022 16.24 16.61 15.55 15.59 240,520 -0.59(-3.65%)
Jul 28, 2022 16.35 17.00 15.37 16.18 386,650 +0.12(+0.75%)
Jul 27, 2022 15.33 16.20 15.30 16.06 365,723 +0.86(+5.66%)
Jul 26, 2022 14.84 15.88 14.30 15.20 396,477 +0.29(+1.95%)
Jul 25, 2022 14.75 15.19 14.44 14.91 339,597 +0.40(+2.76%)
Jul 22, 2022 14.49 15.10 14.08 14.51 420,913 +0.26(+1.82%)
Jul 21, 2022 15.11 15.40 14.13 14.25 511,104 -0.86(-5.69%)
Jul 20, 2022 13.68 15.56 13.64 15.11 745,977 +1.44(+10.53%)
Jul 19, 2022 13.31 13.88 13.11 13.67 324,356 +0.65(+4.99%)
Jul 18, 2022 12.51 13.63 12.35 13.02 511,986 +0.93(+7.69%)
Jul 15, 2022 11.41 12.19 10.94 12.09 348,820 +0.73(+6.43%)
Jul 14, 2022 11.80 11.80 11.11 11.36 161,117 -0.62(-5.18%)
Jul 13, 2022 11.07 12.30 10.61 11.98 411,063 +0.46(+3.99%)
Jul 12, 2022 12.35 12.79 11.31 11.52 405,974 -0.82(-6.65%)
Jul 11, 2022 13.60 13.90 12.33 12.34 384,086 -1.27(-9.33%)
Jul 08, 2022 12.87 13.83 12.74 13.61 397,998 +0.60(+4.61%)
Jul 07, 2022 12.39 13.18 11.89 13.01 504,129 +0.80(+6.55%)
Jul 06, 2022 11.63 12.28 11.40 12.21 342,480 +0.77(+6.73%)
Jul 05, 2022 10.59 11.51 10.51 11.44 288,676 +0.64(+5.93%)
Jul 01, 2022 10.89 11.00 10.51 10.80 165,821 -0.02(-0.18%)
Jun 30, 2022 10.21 10.82 10.08 10.82 197,044 +0.46(+4.44%)
Jun 29, 2022 10.44 10.50 10.04 10.36 133,266 -0.02(-0.19%)
Jun 28, 2022 11.00 11.10 10.34 10.38 249,987 -0.52(-4.77%)
Jun 27, 2022 10.74 11.12 10.43 10.90 202,106 +0.15(+1.40%)
Jun 24, 2022 11.17 11.52 10.49 10.75 282,718 +0.05(+0.47%)
Jun 23, 2022 10.35 10.78 10.11 10.70 379,042 +0.50(+4.90%)
Jun 22, 2022 10.36 10.80 10.00 10.20 403,863 -0.16(-1.54%)
Jun 21, 2022 10.19 10.91 10.11 10.36 416,508 +0.43(+4.33%)
Jun 17, 2022 9.350 10.38 9.340 9.930 444,909 +0.52(+5.53%)
Jun 16, 2022 9.240 9.460 8.950 9.410 224,439 +0.00(+0.00%)
Jun 15, 2022 9.470 9.650 9.150 9.410 344,627 -0.03(-0.32%)
Jun 14, 2022 8.640 9.480 8.455 9.440 339,062 +0.85(+9.90%)
Jun 13, 2022 8.700 9.150 8.300 8.590 332,475 -0.59(-6.43%)
Jun 10, 2022 9.540 9.640 9.020 9.180 319,463 -0.61(-6.23%)
Jun 09, 2022 9.810 9.970 9.580 9.790 128,815 -0.15(-1.51%)
Jun 08, 2022 9.700 10.10 9.680 9.940 227,408 +0.19(+1.95%)
Jun 07, 2022 9.410 9.820 9.330 9.750 204,776 +0.29(+3.07%)
Jun 06, 2022 9.430 9.520 8.900 9.460 308,926 +0.22(+2.38%)
Jun 03, 2022 8.800 9.530 8.611 9.240 337,664 +0.39(+4.41%)
Jun 02, 2022 8.480 8.875 8.170 8.850 212,483 +0.37(+4.36%)
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.