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 (%)
Dec 29, 2023 9.200 9.520 8.740 8.750 821,890 -0.32(-3.53%)
Dec 28, 2023 9.160 9.739 9.070 9.070 1,109,632 +0.02(+0.22%)
Dec 27, 2023 8.970 9.247 8.650 9.050 409,374 +0.20(+2.26%)
Dec 26, 2023 8.880 9.000 8.605 8.850 295,731 +0.10(+1.14%)
Dec 22, 2023 8.020 8.973 8.000 8.750 858,906 +0.73(+9.10%)
Dec 21, 2023 7.680 8.100 7.550 8.020 466,929 +0.49(+6.51%)
Dec 20, 2023 8.050 8.056 7.470 7.530 630,324 -0.47(-5.87%)
Dec 19, 2023 7.860 8.213 7.600 8.000 810,794 +0.12(+1.52%)
Dec 18, 2023 8.000 8.200 7.695 7.880 406,365 -0.12(-1.50%)
Dec 15, 2023 7.630 8.600 7.400 8.000 3,542,168 +0.28(+3.63%)
Dec 14, 2023 7.330 7.880 7.330 7.720 969,810 +0.53(+7.37%)
Dec 13, 2023 7.700 7.970 7.026 7.190 864,138 -0.51(-6.62%)
Dec 12, 2023 7.040 7.790 6.860 7.700 710,648 +0.76(+10.95%)
Dec 11, 2023 6.480 7.010 6.312 6.940 468,549 +0.47(+7.26%)
Dec 08, 2023 6.010 6.815 5.750 6.470 1,168,763 +0.49(+8.19%)
Dec 07, 2023 5.500 6.150 5.486 5.980 408,924 +0.44(+7.94%)
Dec 06, 2023 5.650 5.759 5.500 5.540 261,481 -0.11(-1.95%)
Dec 05, 2023 5.970 6.085 5.650 5.650 318,573 -0.45(-7.38%)
Dec 04, 2023 6.030 6.280 5.740 6.100 475,055 +0.00(+0.00%)
Dec 01, 2023 5.940 6.340 5.780 6.100 652,147 +0.12(+2.01%)
Nov 30, 2023 6.010 6.563 5.910 5.980 900,714 +0.05(+0.84%)
Nov 29, 2023 6.010 6.250 5.840 5.930 388,184 -0.05(-0.84%)
Nov 28, 2023 6.030 6.040 5.820 5.980 176,088 -0.08(-1.32%)
Nov 27, 2023 6.560 6.560 5.795 6.060 423,722 -0.39(-6.05%)
Nov 24, 2023 6.040 6.500 6.040 6.450 134,428 +0.40(+6.61%)
Nov 22, 2023 5.900 6.070 5.800 6.050 169,831 +0.22(+3.77%)
Nov 21, 2023 6.010 6.030 5.750 5.830 134,952 -0.22(-3.64%)
Nov 20, 2023 5.980 6.200 5.955 6.050 194,900 +0.04(+0.67%)
Nov 17, 2023 5.750 6.070 5.660 6.010 243,902 +0.35(+6.18%)
Nov 16, 2023 5.970 5.970 5.550 5.660 204,819 -0.34(-5.67%)
Nov 15, 2023 5.760 6.440 5.751 6.000 357,972 +0.26(+4.53%)
Nov 14, 2023 5.450 5.970 5.450 5.740 383,870 +0.47(+8.92%)
Nov 13, 2023 5.330 5.410 5.010 5.270 259,097 +0.00(+0.00%)
Nov 10, 2023 5.510 5.590 5.220 5.270 240,739 -0.13(-2.41%)
Nov 09, 2023 5.620 5.800 5.350 5.400 228,249 -0.17(-3.05%)
Nov 08, 2023 6.170 6.230 5.530 5.570 436,352 -0.48(-7.93%)
Nov 07, 2023 6.180 6.440 6.042 6.050 795,964 -0.14(-2.26%)
Nov 06, 2023 6.380 6.500 6.170 6.190 222,498 -0.22(-3.43%)
Nov 03, 2023 6.010 6.580 6.010 6.410 380,377 +0.46(+7.73%)
Nov 02, 2023 5.560 5.980 5.550 5.950 318,458 +0.17(+2.94%)
Nov 01, 2023 5.730 5.960 5.700 5.780 284,683 +0.05(+0.87%)
Oct 31, 2023 5.640 5.836 5.560 5.730 418,883 +0.09(+1.60%)
Oct 30, 2023 5.300 5.900 5.300 5.640 959,572 +0.35(+6.72%)
Oct 27, 2023 5.410 5.490 5.222 5.285 345,920 -0.17(-3.21%)
Oct 26, 2023 5.660 5.770 5.400 5.460 319,330 -0.25(-4.38%)
Oct 25, 2023 5.920 5.920 5.670 5.710 214,678 -0.21(-3.55%)
Oct 24, 2023 5.600 6.060 5.600 5.920 264,161 +0.38(+6.86%)
Oct 23, 2023 5.670 5.830 5.530 5.540 400,699 -0.25(-4.32%)
Oct 20, 2023 5.710 5.900 5.650 5.790 283,338 +0.03(+0.52%)
Oct 19, 2023 6.050 6.080 5.760 5.760 334,147 -0.34(-5.57%)
Oct 18, 2023 6.130 6.240 5.970 6.100 349,877 -0.14(-2.24%)
Oct 17, 2023 6.190 6.350 6.080 6.240 391,697 -0.01(-0.16%)
Oct 16, 2023 5.980 6.300 5.850 6.250 317,273 +0.26(+4.34%)
Oct 13, 2023 5.870 6.020 5.650 5.990 422,648 +0.11(+1.87%)
Oct 12, 2023 6.200 6.260 5.740 5.880 665,027 -0.24(-3.92%)
Oct 11, 2023 6.660 6.802 6.070 6.120 654,147 -0.51(-7.69%)
Oct 10, 2023 6.650 6.872 6.540 6.630 1,004,747 -0.07(-1.04%)
Oct 09, 2023 6.800 6.800 6.420 6.700 607,821 -0.18(-2.62%)
Oct 06, 2023 6.850 7.025 6.610 6.880 514,397 +0.03(+0.44%)
Oct 05, 2023 6.640 6.952 6.420 6.850 665,967 +0.22(+3.32%)
Oct 04, 2023 6.650 6.850 6.530 6.630 732,633 -0.03(-0.45%)
Oct 03, 2023 6.800 6.897 6.520 6.660 511,198 -0.21(-3.06%)
Oct 02, 2023 7.430 7.580 6.790 6.870 924,550 -0.53(-7.16%)
Sep 29, 2023 7.640 7.841 7.380 7.400 640,684 -0.09(-1.20%)
Sep 28, 2023 7.750 7.820 7.350 7.490 550,854 -0.21(-2.73%)
Sep 27, 2023 7.830 8.070 7.660 7.700 385,481 -0.11(-1.41%)
Sep 26, 2023 7.860 8.340 7.761 7.810 690,067 +0.02(+0.26%)
Sep 25, 2023 7.840 7.850 7.730 7.790 460,241 -0.07(-0.89%)
Sep 22, 2023 7.990 8.070 7.790 7.860 266,921 -0.10(-1.26%)
Sep 21, 2023 8.150 8.300 7.927 7.960 387,352 -0.26(-3.16%)
Sep 20, 2023 8.730 8.740 8.170 8.220 1,252,597 -0.47(-5.41%)
Sep 19, 2023 9.110 9.280 8.420 8.690 1,229,642 -0.38(-4.19%)
Sep 18, 2023 9.520 9.632 8.930 9.070 475,985 -0.34(-3.61%)
Sep 15, 2023 9.920 10.08 9.390 9.410 429,540 -0.51(-5.14%)
Sep 14, 2023 9.420 10.12 9.420 9.920 489,471 +0.39(+4.09%)
Sep 13, 2023 9.360 9.620 9.160 9.530 208,870 +0.06(+0.63%)
Sep 12, 2023 9.130 9.480 8.940 9.470 246,841 +0.36(+3.95%)
Sep 11, 2023 9.450 9.490 9.070 9.110 225,829 -0.34(-3.60%)
Sep 08, 2023 9.630 9.788 9.330 9.450 691,060 -0.18(-1.82%)
Sep 07, 2023 9.350 9.990 9.130 9.625 446,118 +0.21(+2.18%)
Sep 06, 2023 9.070 9.550 8.928 9.420 318,506 +0.43(+4.78%)
Sep 05, 2023 9.350 9.400 8.720 8.990 467,724 -0.34(-3.64%)
Sep 01, 2023 9.060 9.680 9.060 9.330 460,846 +0.28(+3.09%)
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%)
Aug 01, 2023 9.240 9.300 8.840 8.950 187,275 -0.37(-3.97%)
Jul 31, 2023 9.040 9.320 8.970 9.320 311,256 +0.23(+2.53%)
Jul 28, 2023 8.790 9.230 8.790 9.090 202,485 +0.32(+3.65%)
Jul 27, 2023 9.070 9.330 8.740 8.770 350,079 -0.26(-2.88%)
Jul 26, 2023 8.730 9.060 8.640 9.030 184,529 +0.40(+4.63%)
Jul 25, 2023 8.660 8.850 8.560 8.630 197,571 -0.10(-1.15%)
Jul 24, 2023 8.960 9.260 8.700 8.730 206,910 -0.23(-2.57%)
Jul 21, 2023 8.910 9.053 8.690 8.960 196,851 +0.00(+0.00%)
Jul 20, 2023 9.200 9.230 8.750 8.960 267,999 -0.13(-1.43%)
Jul 19, 2023 9.720 9.890 9.050 9.090 481,193 -0.63(-6.48%)
Jul 18, 2023 9.150 9.962 9.110 9.720 621,654 +0.59(+6.46%)
Jul 17, 2023 9.400 9.400 8.880 9.130 340,860 +0.04(+0.50%)
Jul 14, 2023 9.500 9.656 9.050 9.085 299,933 -0.44(-4.67%)
Jul 13, 2023 9.070 9.790 9.070 9.530 509,147 +0.47(+5.19%)
Jul 12, 2023 10.24 10.24 8.880 9.060 955,407 -1.00(-9.94%)
Jul 11, 2023 10.92 10.92 9.780 10.06 609,320 -0.60(-5.67%)
Jul 10, 2023 10.19 10.70 9.450 10.66 772,936 +0.78(+7.95%)
Jul 07, 2023 9.510 10.87 9.510 9.880 2,109,584 +0.54(+5.78%)
Jul 06, 2023 9.060 9.500 8.812 9.340 565,797 +0.44(+4.94%)
Jul 05, 2023 8.600 9.070 8.549 8.900 439,808 +0.41(+4.83%)
Jul 03, 2023 8.210 8.530 8.160 8.490 144,464 +0.21(+2.54%)
Jun 30, 2023 8.100 8.405 8.021 8.280 202,606 +0.27(+3.37%)
Jun 29, 2023 8.000 8.080 7.770 8.010 181,098 +0.01(+0.12%)
Jun 28, 2023 7.860 8.200 7.800 8.000 214,268 +0.14(+1.78%)
Jun 27, 2023 7.640 8.000 7.600 7.860 183,001 +0.28(+3.69%)
Jun 26, 2023 7.880 7.910 7.530 7.580 222,143 -0.28(-3.56%)
Jun 23, 2023 7.920 8.300 7.690 7.860 347,326 -0.13(-1.63%)
Jun 22, 2023 8.270 8.340 7.944 7.990 178,138 -0.35(-4.20%)
Jun 21, 2023 8.260 8.420 7.940 8.340 188,317 +0.04(+0.48%)
Jun 20, 2023 8.070 8.480 7.880 8.300 350,507 +0.61(+7.93%)
Jun 16, 2023 8.000 8.053 7.680 7.690 179,340 -0.36(-4.47%)
Jun 15, 2023 7.830 8.050 7.720 8.050 151,275 -0.41(-4.85%)
May 08, 2023 8.060 8.518 7.930 8.460 305,198 +0.42(+5.22%)
May 05, 2023 7.900 8.149 7.890 8.040 161,382 +0.25(+3.21%)
May 04, 2023 8.050 8.050 7.680 7.790 194,973 -0.04(-0.51%)
May 03, 2023 8.000 8.150 7.750 7.830 161,739 -0.14(-1.76%)
May 02, 2023 8.020 8.220 7.960 7.970 325,182 -0.11(-1.36%)
May 01, 2023 7.970 8.360 7.960 8.080 213,388 +0.06(+0.75%)
Apr 28, 2023 8.050 8.330 7.970 8.020 146,275 -0.06(-0.74%)
Apr 27, 2023 8.140 8.150 7.900 8.080 310,299 -0.09(-1.10%)
Apr 26, 2023 8.270 8.430 7.960 8.170 236,958 -0.07(-0.85%)
Apr 25, 2023 8.340 8.540 8.060 8.240 220,092 -0.10(-1.20%)
Apr 24, 2023 9.000 9.040 8.210 8.340 336,699 -0.62(-6.92%)
Apr 21, 2023 9.500 9.600 8.890 8.960 189,925 -0.53(-5.58%)
Apr 20, 2023 9.760 9.850 9.460 9.490 180,338 -0.29(-2.97%)
Apr 19, 2023 9.870 9.910 9.740 9.780 92,593 -0.14(-1.41%)
Apr 18, 2023 10.21 10.33 9.870 9.920 180,791 -0.20(-1.98%)
Apr 17, 2023 9.950 10.45 9.900 10.12 186,637 +0.18(+1.81%)
Apr 14, 2023 10.02 10.35 9.920 9.940 229,579 -0.01(-0.10%)
Apr 13, 2023 10.05 10.43 9.950 9.950 201,904 -0.11(-1.09%)
Apr 12, 2023 10.61 10.61 10.02 10.06 134,525 -0.28(-2.71%)
Apr 11, 2023 10.45 10.65 10.25 10.34 202,904 -0.21(-1.99%)
Apr 10, 2023 10.43 10.71 10.18 10.55 293,797 +0.06(+0.57%)
Apr 06, 2023 9.960 10.74 9.960 10.49 377,002 +0.46(+4.59%)
Apr 05, 2023 10.51 10.69 9.899 10.03 273,029 -0.66(-6.17%)
Apr 04, 2023 9.910 10.86 9.815 10.69 510,192 +0.79(+7.98%)
Apr 03, 2023 9.990 10.13 9.640 9.900 2,796,786 -0.03(-0.30%)
Mar 31, 2023 10.44 10.63 9.930 9.930 287,093 -0.45(-4.34%)
Mar 30, 2023 10.48 10.53 10.28 10.38 190,294 -0.20(-1.89%)
Mar 29, 2023 10.38 10.38 10.31 10.58 160,729 +0.35(+3.42%)
Mar 28, 2023 10.25 10.42 10.06 10.23 238,628 -0.17(-1.63%)
Mar 27, 2023 10.20 10.48 10.12 10.40 256,019 +0.32(+3.17%)
Mar 24, 2023 10.04 10.24 9.880 10.08 363,634 +0.00(+0.00%)
Mar 23, 2023 9.600 10.16 9.440 10.08 273,843 +0.56(+5.88%)
Mar 22, 2023 9.360 9.680 9.000 9.520 347,946 +0.19(+2.04%)
Mar 21, 2023 8.500 9.470 8.212 9.330 305,630 +0.85(+10.02%)
Mar 20, 2023 8.280 8.600 7.830 8.480 300,310 +0.15(+1.80%)
Mar 17, 2023 8.560 8.760 8.300 8.330 342,286 -0.35(-4.03%)
Mar 16, 2023 8.270 8.680 8.050 8.680 193,955 +0.46(+5.60%)
Mar 15, 2023 8.500 8.500 8.040 8.220 163,394 -0.21(-2.49%)
Mar 14, 2023 8.200 8.450 8.180 8.430 184,549 +0.34(+4.20%)
Mar 13, 2023 7.700 8.110 7.690 8.090 212,682 +0.34(+4.39%)
Mar 10, 2023 8.000 8.190 7.590 7.750 284,297 -0.22(-2.76%)
Mar 09, 2023 8.190 8.340 7.850 7.970 290,426 -0.16(-1.97%)
Mar 08, 2023 8.010 8.330 7.995 8.130 161,437 +0.05(+0.62%)
Mar 07, 2023 8.240 8.340 8.000 8.080 137,940 -0.14(-1.70%)
Mar 06, 2023 8.500 8.570 8.170 8.220 146,716 -0.27(-3.18%)
Mar 03, 2023 8.570 8.700 8.350 8.490 222,163 -0.06(-0.70%)
Mar 02, 2023 8.260 8.690 7.970 8.550 303,191 +0.42(+5.17%)
Mar 01, 2023 8.320 8.450 7.900 8.130 271,833 -0.12(-1.45%)
Feb 28, 2023 8.210 8.570 8.210 8.250 186,707 -0.17(-2.02%)
Feb 27, 2023 8.340 8.810 8.250 8.420 302,562 +0.25(+3.06%)
Feb 24, 2023 8.380 8.534 8.100 8.170 259,354 -0.40(-4.67%)
Feb 23, 2023 8.660 8.780 8.340 8.570 210,936 -0.03(-0.35%)
Feb 22, 2023 8.680 8.860 8.540 8.600 149,366 -0.08(-0.92%)
Feb 21, 2023 9.130 9.130 8.640 8.680 435,634 -0.45(-4.93%)
Feb 17, 2023 9.110 9.277 8.950 9.130 150,136 +0.01(+0.11%)
Feb 16, 2023 9.310 9.400 9.080 9.120 305,502 -0.27(-2.88%)
Feb 15, 2023 9.280 9.524 9.200 9.390 108,699 +0.00(+0.00%)
Feb 14, 2023 9.420 9.729 9.240 9.390 116,433 -0.07(-0.74%)
Feb 13, 2023 9.650 9.680 9.130 9.460 162,054 -0.01(-0.11%)
Feb 10, 2023 9.240 9.710 9.130 9.470 215,921 +0.10(+1.07%)
Feb 09, 2023 9.970 9.998 9.350 9.370 361,142 -0.24(-2.50%)
Feb 08, 2023 10.32 10.35 9.510 9.610 363,424 -0.72(-6.97%)
Feb 07, 2023 10.36 10.40 10.00 10.33 180,341 +0.08(+0.78%)
Feb 06, 2023 10.28 10.64 10.11 10.25 234,497 -0.03(-0.29%)
Feb 03, 2023 10.89 10.94 10.24 10.28 215,098 -0.57(-5.25%)
Feb 02, 2023 10.98 11.15 10.66 10.85 260,301 +0.24(+2.26%)
Feb 01, 2023 10.47 10.77 10.10 10.61 235,109 +0.23(+2.22%)
Jan 31, 2023 10.43 10.78 10.14 10.38 377,042 -0.07(-0.67%)
Jan 30, 2023 10.55 10.80 10.28 10.45 292,519 -0.25(-2.34%)
Jan 27, 2023 10.83 10.92 10.64 10.70 287,639 -0.02(-0.19%)
Jan 26, 2023 10.82 11.07 10.57 10.72 338,605 +0.10(+0.94%)
Jan 25, 2023 10.41 10.69 10.02 10.62 205,055 +0.15(+1.43%)
Jan 24, 2023 10.45 10.73 10.27 10.47 206,040 +0.07(+0.67%)
Jan 23, 2023 9.940 10.48 9.810 10.40 334,277 +0.52(+5.26%)
Jan 20, 2023 9.730 9.960 9.550 9.880 214,169 +0.25(+2.60%)
Jan 19, 2023 9.850 9.850 9.480 9.630 392,782 -0.31(-3.12%)
Jan 18, 2023 9.880 10.40 9.650 9.940 556,372 +0.25(+2.58%)
Jan 17, 2023 9.640 9.890 9.480 9.690 256,732 +0.14(+1.47%)
Jan 13, 2023 9.210 9.650 9.200 9.550 263,446 +0.30(+3.24%)
Jan 12, 2023 9.060 9.600 8.590 9.250 475,312 +0.34(+3.82%)
Jan 11, 2023 8.460 8.930 8.197 8.910 277,526 +0.48(+5.69%)
Jan 10, 2023 7.650 8.470 7.650 8.430 362,234 +0.81(+10.63%)
Jan 09, 2023 7.360 7.690 7.280 7.620 308,241 +0.30(+4.10%)
Jan 06, 2023 7.400 7.480 6.970 7.320 472,843 -0.10(-1.35%)
Jan 05, 2023 7.720 7.800 7.370 7.420 256,645 -0.37(-4.75%)
Jan 04, 2023 7.900 8.020 7.630 7.790 329,644 +0.07(+0.91%)
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.