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 (%)
Sep 30, 2022 10.89 11.30 10.46 10.73 554,844 -0.24(-2.19%)
Sep 29, 2022 11.65 11.68 10.90 10.97 576,099 -1.03(-8.58%)
Sep 28, 2022 12.32 12.59 11.86 12.00 396,595 -0.12(-0.99%)
Sep 27, 2022 11.78 12.50 11.65 12.12 435,534 +0.61(+5.30%)
Sep 26, 2022 11.46 12.22 11.24 11.51 253,563 -0.29(-2.46%)
Sep 23, 2022 12.10 12.20 11.46 11.80 388,994 -0.68(-5.45%)
Sep 22, 2022 12.57 12.88 12.21 12.48 214,088 -0.15(-1.19%)
Sep 21, 2022 13.10 13.25 12.60 12.63 220,141 -0.46(-3.51%)
Sep 20, 2022 13.15 13.52 12.90 13.09 253,390 -0.43(-3.18%)
Sep 19, 2022 13.70 13.94 13.12 13.52 349,518 -0.18(-1.31%)
Sep 16, 2022 14.35 14.65 13.36 13.70 328,213 -0.94(-6.42%)
Sep 15, 2022 13.95 14.93 13.91 14.64 300,266 +0.56(+3.98%)
Sep 14, 2022 14.01 14.87 13.93 14.08 419,058 +0.15(+1.08%)
Sep 13, 2022 15.05 15.31 13.84 13.93 418,889 -1.67(-10.71%)
Sep 12, 2022 15.85 16.00 15.25 15.60 267,147 -0.14(-0.89%)
Sep 09, 2022 16.31 16.60 15.58 15.74 207,182 -0.43(-2.66%)
Sep 08, 2022 15.67 16.60 15.56 16.17 260,852 +0.42(+2.67%)
Sep 07, 2022 15.35 15.96 15.35 15.75 367,175 +0.24(+1.55%)
Sep 06, 2022 16.80 16.80 15.09 15.51 382,943 -1.26(-7.51%)
Sep 02, 2022 16.12 17.25 15.60 16.77 308,666 +0.67(+4.16%)
Sep 01, 2022 16.61 16.61 15.77 16.10 334,277 -0.24(-1.47%)
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%)
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.