Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.180 9.870 9.030 9.050 483,508 -0.12(-1.31%)
Aug 30, 2023 9.230 9.340 9.010 9.170 166,126 -0.01(-0.05%)
Aug 29, 2023 9.200 9.580 9.060 9.175 222,771 +0.07(+0.71%)
Aug 28, 2023 9.170 9.309 8.920 9.110 205,965 +0.14(+1.56%)
Aug 25, 2023 8.810 9.100 8.410 8.970 286,522 +0.12(+1.36%)
Aug 24, 2023 9.340 9.340 8.808 8.850 215,167 -0.32(-3.49%)
Aug 23, 2023 9.440 9.630 9.025 9.170 300,240 -0.26(-2.76%)
Aug 22, 2023 9.150 9.520 8.925 9.430 395,243 +0.27(+2.89%)
Aug 21, 2023 8.180 9.270 8.070 9.165 588,557 +0.92(+11.23%)
Aug 18, 2023 8.200 8.650 8.111 8.240 294,704 -0.16(-1.90%)
Aug 17, 2023 8.950 9.030 8.340 8.400 289,695 -0.65(-7.18%)
Aug 16, 2023 8.060 9.890 7.685 9.050 2,097,201 +1.41(+18.46%)
Aug 15, 2023 7.880 7.880 7.595 7.640 275,869 -0.16(-2.05%)
Aug 14, 2023 8.050 8.170 7.700 7.800 261,404 -0.31(-3.82%)
Aug 11, 2023 8.070 8.200 8.000 8.110 104,206 -0.08(-0.98%)
Aug 10, 2023 8.130 8.400 8.100 8.190 159,472 +0.06(+0.74%)
Aug 09, 2023 8.160 8.265 8.020 8.130 147,013 -0.03(-0.37%)
Aug 08, 2023 7.790 8.170 7.760 8.160 155,953 +0.29(+3.68%)
Aug 07, 2023 8.300 8.380 7.700 7.870 612,926 -0.66(-7.74%)
Aug 04, 2023 9.140 9.200 8.440 8.530 419,572 -0.45(-5.01%)
Aug 03, 2023 8.760 9.300 8.520 8.980 284,706 +0.03(+0.34%)
Aug 02, 2023 8.900 9.040 8.670 8.950 309,689 +0.00(+0.00%)
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.