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

35.80 -1.36 (-3.66%)
Official Closing Price Updated: 7:53 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 47.40 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%)
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.