Skip to main content

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

8.640 -0.860 (-9.05%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.04 37.50 35.50 36.29 3,047,100 -2.67(-6.85%)
Apr 29, 2021 37.03 39.59 36.59 38.96 699,641 +3.04(+8.46%)
Apr 28, 2021 37.65 37.99 35.31 35.92 833,878 -3.08(-7.90%)
Apr 27, 2021 38.48 39.14 37.68 39.00 407,166 +1.60(+4.28%)
Apr 26, 2021 36.73 38.47 35.99 37.40 519,891 +2.10(+5.95%)
Apr 23, 2021 33.94 35.50 33.45 35.30 213,700 +1.08(+3.16%)
Apr 22, 2021 34.01 35.18 33.33 34.22 136,550 +0.63(+1.88%)
Apr 21, 2021 32.22 33.72 31.89 33.59 165,782 +1.30(+4.03%)
Apr 20, 2021 33.64 34.90 32.04 32.29 254,796 -2.05(-5.97%)
Apr 19, 2021 34.50 35.45 33.81 34.34 217,442 -0.01(-0.03%)
Apr 16, 2021 34.49 35.18 33.92 34.35 308,400 +0.32(+0.94%)
Apr 15, 2021 36.98 37.94 33.90 34.03 660,118 -1.92(-5.34%)
Apr 14, 2021 36.20 37.00 35.65 35.95 283,834 -0.42(-1.15%)
Apr 13, 2021 38.38 38.50 35.80 36.37 393,378 -1.82(-4.77%)
Apr 12, 2021 36.00 38.19 35.78 38.19 397,710 +2.39(+6.68%)
Apr 09, 2021 37.66 37.68 35.60 35.80 274,800 -1.36(-3.66%)
Apr 08, 2021 38.00 38.13 36.35 37.16 285,291 +0.16(+0.43%)
Apr 07, 2021 37.02 38.21 35.83 37.00 297,400 +0.65(+1.79%)
Apr 06, 2021 37.25 37.98 36.20 36.35 238,083 -1.09(-2.91%)
Apr 05, 2021 38.88 39.62 37.23 37.44 513,708 -0.06(-0.16%)
Apr 01, 2021 37.88 38.86 36.83 37.50 502,300 +0.68(+1.85%)
Mar 31, 2021 35.82 37.69 35.51 36.82 401,892 +1.52(+4.31%)
Mar 30, 2021 35.24 36.23 34.13 35.30 167,508 +0.30(+0.86%)
Mar 29, 2021 34.55 36.20 33.80 35.00 264,845 +0.25(+0.72%)
Mar 26, 2021 34.95 36.00 32.53 34.75 477,500 -1.05(-2.93%)
Mar 25, 2021 34.70 36.20 33.62 35.80 519,590 +0.30(+0.85%)
Mar 24, 2021 37.00 37.24 35.28 35.50 367,210 -1.26(-3.43%)
Mar 23, 2021 38.50 38.90 36.00 36.76 520,613 -1.68(-4.37%)
Mar 22, 2021 38.49 40.00 37.85 38.44 563,916 -0.81(-2.06%)
Mar 19, 2021 40.75 41.22 38.50 39.25 458,900 -0.56(-1.41%)
Mar 18, 2021 42.75 43.00 39.70 39.81 353,063 -2.95(-6.90%)
Mar 17, 2021 41.00 43.77 40.28 42.76 324,185 +1.08(+2.59%)
Mar 16, 2021 42.59 43.50 41.00 41.68 196,999 -0.68(-1.61%)
Mar 15, 2021 41.00 42.88 40.51 42.36 159,826 +1.06(+2.57%)
Mar 12, 2021 40.61 42.24 39.31 41.30 249,100 +0.38(+0.93%)
Mar 11, 2021 40.90 41.59 40.11 40.92 334,691 +1.90(+4.87%)
Mar 10, 2021 45.44 45.71 38.52 39.02 454,565 -5.23(-11.82%)
Mar 09, 2021 41.40 45.61 40.50 44.25 347,709 +4.74(+12.00%)
Mar 08, 2021 40.92 42.64 39.12 39.51 256,194 -1.57(-3.82%)
Mar 05, 2021 42.10 42.47 33.61 41.08 541,900 +1.47(+3.71%)
Mar 04, 2021 45.43 46.97 39.10 39.61 745,476 -5.98(-13.12%)
Mar 03, 2021 48.52 49.00 44.62 45.59 223,811 -2.23(-4.66%)
Mar 02, 2021 50.89 51.66 47.41 47.82 223,741 -2.04(-4.09%)
Mar 01, 2021 47.73 50.95 47.37 49.86 308,342 +4.74(+10.51%)
Feb 26, 2021 48.57 49.53 44.56 45.12 371,800 -3.09(-6.41%)
Feb 25, 2021 50.25 52.14 46.80 48.21 308,557 -1.90(-3.79%)
Feb 24, 2021 51.69 52.95 47.80 50.11 525,932 -1.32(-2.57%)
Feb 23, 2021 55.98 56.50 49.00 51.43 1,072,481 -6.07(-10.56%)
Feb 22, 2021 53.74 58.62 52.01 57.50 632,417 +4.38(+8.25%)
Feb 19, 2021 49.21 55.00 49.13 53.12 1,071,500 +5.15(+10.74%)
Feb 18, 2021 50.00 53.37 47.25 47.97 448,612 -1.94(-3.89%)
Feb 17, 2021 49.45 50.75 46.25 49.91 710,456 +2.25(+4.72%)
Feb 16, 2021 49.01 49.75 44.11 47.66 550,127 -1.09(-2.24%)
Feb 12, 2021 50.00 54.21 47.80 48.75 605,800 -1.23(-2.46%)
Feb 11, 2021 46.57 54.86 44.60 49.98 1,396,566 +5.30(+11.86%)
Feb 10, 2021 46.00 47.32 43.40 44.68 354,049 -0.04(-0.09%)
Feb 09, 2021 46.50 46.67 43.26 44.72 308,738 -1.08(-2.36%)
Feb 08, 2021 46.77 48.00 45.16 45.80 276,645 +0.55(+1.22%)
Feb 05, 2021 46.93 48.00 44.76 45.25 195,200 -0.93(-2.01%)
Feb 04, 2021 46.00 47.30 45.11 46.18 204,306 +0.54(+1.18%)
Feb 03, 2021 43.25 47.48 43.10 45.64 375,480 +2.88(+6.74%)
Feb 02, 2021 42.69 43.66 42.01 42.76 252,486 +0.26(+0.61%)
Feb 01, 2021 43.33 44.40 41.25 42.50 271,975 -1.33(-3.03%)
Jan 29, 2021 43.65 46.70 42.51 43.83 275,900 -0.14(-0.32%)
Jan 28, 2021 43.66 44.79 43.06 43.97 173,680 +0.41(+0.94%)
Jan 27, 2021 42.87 45.29 42.10 43.56 279,461 -0.94(-2.11%)
Jan 26, 2021 45.45 46.39 43.76 44.50 205,739 -0.46(-1.02%)
Jan 25, 2021 49.00 49.75 43.55 44.96 351,340 -3.36(-6.95%)
Jan 22, 2021 44.66 49.12 44.40 48.32 287,000 +3.39(+7.55%)
Jan 21, 2021 44.70 45.49 43.00 44.93 191,172 +0.11(+0.25%)
Jan 20, 2021 46.08 47.32 44.60 44.82 207,821 -0.51(-1.13%)
Jan 19, 2021 44.84 45.89 43.91 45.33 325,289 +2.83(+6.66%)
Jan 15, 2021 43.10 45.19 41.95 42.50 209,700 -0.33(-0.77%)
Jan 14, 2021 42.19 44.95 42.19 42.83 310,616 +0.83(+1.98%)
Jan 13, 2021 42.10 42.50 39.09 42.00 426,925 -0.09(-0.21%)
Jan 12, 2021 44.17 45.34 40.50 42.09 553,939 -2.07(-4.69%)
Jan 11, 2021 45.50 45.55 42.98 44.16 244,577 -1.05(-2.32%)
Jan 08, 2021 47.49 47.49 44.24 45.21 239,300 -1.44(-3.09%)
Jan 07, 2021 47.63 48.90 44.40 46.65 395,668 -0.20(-0.43%)
Jan 06, 2021 45.37 49.92 44.93 46.85 428,582 +2.63(+5.95%)
Jan 05, 2021 44.55 45.25 43.11 44.22 223,324 +0.62(+1.42%)
Jan 04, 2021 49.41 49.41 42.73 43.60 432,780 -4.04(-8.48%)
Dec 31, 2020 47.64 47.64 47.64 211,617 -0.84(-1.73%)
Dec 30, 2020 51.28 51.32 47.56 48.48 211,617 -2.81(-5.48%)
Dec 29, 2020 52.60 53.13 46.10 51.29 403,388 -1.21(-2.30%)
Dec 28, 2020 57.40 57.50 51.66 52.50 354,803 -2.53(-4.60%)
Dec 24, 2020 60.32 60.32 54.02 55.03 160,700 -4.17(-7.04%)
Dec 23, 2020 55.12 60.87 54.75 59.20 322,463 +4.09(+7.42%)
Dec 22, 2020 55.99 55.99 52.00 55.11 257,244 -0.36(-0.65%)
Dec 21, 2020 56.22 56.35 53.01 55.47 230,464 -1.52(-2.67%)
Dec 18, 2020 57.26 58.21 55.17 56.99 176,400 +0.04(+0.07%)
Dec 17, 2020 57.86 58.26 55.61 56.95 246,245 +0.26(+0.46%)
Dec 16, 2020 56.49 57.99 53.50 56.69 228,333 +0.63(+1.12%)
Dec 15, 2020 56.00 56.90 53.42 56.06 184,675 +0.90(+1.63%)
Dec 14, 2020 59.37 61.69 53.64 55.16 531,146 -2.69(-4.65%)
Dec 11, 2020 53.49 58.88 53.11 57.85 428,500 +3.55(+6.54%)
Dec 10, 2020 55.99 56.66 52.86 54.30 216,935 -1.25(-2.25%)
Dec 09, 2020 57.90 58.00 53.02 55.55 501,488 +0.77(+1.41%)
Dec 08, 2020 54.46 54.79 52.66 54.78 225,831 -0.05(-0.09%)
Dec 07, 2020 51.00 55.98 48.75 54.83 537,511 +5.83(+11.90%)
Dec 04, 2020 54.23 54.23 48.25 49.00 388,800 -4.47(-8.36%)
Dec 03, 2020 47.55 54.09 47.00 53.47 664,869 +5.39(+11.21%)
Dec 02, 2020 44.33 48.99 43.91 48.08 346,529 +3.47(+7.78%)
Dec 01, 2020 48.46 49.35 43.56 44.61 561,028 -5.23(-10.49%)
Nov 30, 2020 51.80 52.98 45.10 49.84 870,393 +2.39(+5.04%)
Nov 27, 2020 41.48 48.41 41.01 47.45 821,200 +6.62(+16.21%)
Nov 25, 2020 37.43 43.23 37.30 40.83 931,800 +3.53(+9.46%)
Nov 24, 2020 36.63 37.99 35.10 37.30 385,341 +1.57(+4.39%)
Nov 23, 2020 33.99 35.74 33.11 35.73 358,294 +1.90(+5.62%)
Nov 20, 2020 34.00 34.17 33.10 33.83 146,000 -0.11(-0.32%)
Nov 19, 2020 35.00 35.36 33.53 33.94 139,020 -0.35(-1.02%)
Nov 18, 2020 37.36 37.37 34.05 34.29 262,496 -2.02(-5.56%)
Nov 17, 2020 35.78 36.47 35.45 36.31 113,154 +0.32(+0.89%)
Nov 16, 2020 37.09 37.20 35.10 35.99 142,483 +0.26(+0.73%)
Nov 13, 2020 35.68 36.30 34.21 35.73 179,000 +0.92(+2.64%)
Nov 12, 2020 35.85 36.60 33.13 34.81 197,541 -0.99(-2.77%)
Nov 11, 2020 35.26 37.14 34.01 35.80 147,964 +0.49(+1.39%)
Nov 10, 2020 37.44 38.00 33.61 35.31 300,086 -1.80(-4.85%)
Nov 09, 2020 40.30 40.50 36.34 37.11 307,953 -1.60(-4.13%)
Nov 06, 2020 40.30 41.75 37.50 38.71 375,500 -1.14(-2.86%)
Nov 05, 2020 36.24 39.85 35.54 39.85 573,557 +3.91(+10.88%)
Nov 04, 2020 34.89 37.50 34.01 35.94 700,676 +2.95(+8.94%)
Nov 03, 2020 33.00 34.00 32.50 32.99 464,799 +0.41(+1.26%)
Nov 02, 2020 33.04 33.50 32.01 32.58 178,805 +0.58(+1.81%)
Oct 30, 2020 32.98 33.00 30.55 32.00 166,400 -1.13(-3.41%)
Oct 29, 2020 33.05 33.25 31.20 33.13 277,932 +0.32(+0.98%)
Oct 28, 2020 33.32 34.82 32.21 32.81 392,640 -2.81(-7.89%)
Oct 27, 2020 35.90 38.15 35.02 35.62 280,186 -0.08(-0.22%)
Oct 26, 2020 37.89 38.90 34.85 35.70 404,336 -2.69(-7.01%)
Oct 23, 2020 34.39 40.00 33.35 38.39 2,157,100 +4.19(+12.25%)
Oct 22, 2020 35.62 35.62 33.50 34.20 365,189 -0.97(-2.76%)
Oct 21, 2020 38.17 38.17 34.38 35.17 337,459 -2.76(-7.28%)
Oct 20, 2020 37.17 38.50 36.51 37.93 251,584 +1.10(+2.99%)
Oct 19, 2020 39.18 39.90 36.47 36.83 276,194 -2.00(-5.15%)
Oct 16, 2020 38.40 40.80 38.36 38.83 443,900 +0.87(+2.29%)
Oct 15, 2020 38.73 39.20 37.15 37.96 245,959 -0.69(-1.79%)
Oct 14, 2020 39.17 40.49 35.76 38.65 511,683 -0.17(-0.44%)
Oct 13, 2020 36.77 41.24 35.58 38.82 1,078,112 +3.66(+10.41%)
Oct 12, 2020 35.11 36.95 34.61 35.16 360,380 +0.55(+1.59%)
Oct 09, 2020 39.23 39.38 34.29 34.61 1,385,600 -3.49(-9.16%)
Oct 08, 2020 42.90 44.71 37.80 38.10 553,417 -4.35(-10.25%)
Oct 07, 2020 39.02 42.90 39.02 42.45 643,568 +2.85(+7.20%)
Oct 06, 2020 41.00 42.00 37.50 39.60 865,137 -0.50(-1.25%)
Oct 05, 2020 38.24 47.29 38.10 40.10 4,473,847 +3.28(+8.91%)
Oct 02, 2020 33.00 37.41 32.75 36.82 1,017,400 +3.02(+8.93%)
Oct 01, 2020 35.35 36.08 33.01 33.80 559,166 -1.10(-3.15%)
Sep 30, 2020 36.12 37.67 34.90 34.90 430,659 -0.71(-1.99%)
Sep 29, 2020 37.40 39.00 33.09 35.61 665,790 -1.39(-3.76%)
Sep 28, 2020 44.05 45.00 36.59 37.00 708,617 -6.17(-14.29%)
Sep 25, 2020 40.29 44.23 40.00 43.17 1,001,700 +3.23(+8.09%)
Sep 24, 2020 36.00 43.48 35.36 39.94 1,113,968 +3.19(+8.68%)
Sep 23, 2020 42.75 43.00 35.45 36.75 1,283,152 -1.64(-4.27%)
Sep 22, 2020 28.83 43.50 28.53 38.39 1,263,407 +9.56(+33.16%)
Sep 21, 2020 30.12 31.88 25.66 28.83 907,079 -0.17(-0.59%)
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.