Skip to main content

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

8.710 -0.790 (-8.32%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.000 8.160 7.720 8.030 362,101 -0.15(-1.83%)
Dec 29, 2022 7.990 8.490 7.820 8.180 223,604 +0.34(+4.34%)
Dec 28, 2022 7.810 8.100 7.690 7.840 308,325 -0.17(-2.12%)
Dec 27, 2022 8.450 8.450 7.800 8.010 332,924 -0.44(-5.21%)
Dec 23, 2022 8.900 8.900 8.380 8.450 203,743 -0.48(-5.38%)
Dec 22, 2022 9.000 9.080 8.520 8.930 202,390 -0.18(-1.98%)
Dec 21, 2022 9.210 9.450 9.010 9.110 157,562 -0.09(-0.98%)
Dec 20, 2022 9.270 9.400 9.090 9.200 133,953 -0.09(-0.97%)
Dec 19, 2022 9.790 9.790 9.180 9.290 306,025 -0.55(-5.59%)
Dec 16, 2022 10.13 10.16 9.590 9.840 167,224 +0.09(+0.92%)
Dec 15, 2022 9.940 10.09 9.710 9.750 154,212 -0.33(-3.27%)
Dec 14, 2022 9.940 10.24 9.845 10.08 143,494 +0.10(+1.00%)
Dec 13, 2022 10.88 11.14 9.750 9.980 344,001 -0.54(-5.13%)
Dec 12, 2022 10.12 10.64 9.990 10.52 323,469 +0.27(+2.63%)
Dec 09, 2022 10.07 10.64 9.930 10.25 184,307 +0.13(+1.28%)
Dec 08, 2022 11.11 11.18 9.790 10.12 316,317 -0.79(-7.24%)
Dec 07, 2022 10.23 10.93 10.10 10.91 235,037 +0.58(+5.61%)
Dec 06, 2022 10.64 10.95 10.20 10.33 203,438 -0.46(-4.26%)
Dec 05, 2022 11.26 11.48 10.76 10.79 286,041 -0.42(-3.75%)
Dec 02, 2022 10.04 11.26 9.900 11.21 390,450 +0.99(+9.69%)
Dec 01, 2022 10.40 10.49 9.931 10.22 133,401 -0.08(-0.78%)
Nov 30, 2022 9.770 10.37 9.630 10.30 202,816 +0.73(+7.63%)
Nov 29, 2022 9.480 9.774 9.348 9.570 115,082 +0.13(+1.38%)
Nov 28, 2022 9.960 10.22 9.390 9.440 151,383 -0.61(-6.07%)
Nov 25, 2022 10.55 10.72 9.960 10.05 99,054 -0.43(-4.10%)
Nov 23, 2022 10.00 10.82 10.00 10.48 267,179 +0.48(+4.80%)
Nov 22, 2022 9.640 10.02 9.100 10.00 302,787 +0.42(+4.38%)
Nov 21, 2022 9.990 10.03 9.560 9.580 190,826 -0.38(-3.82%)
Nov 18, 2022 10.34 10.34 9.870 9.960 187,390 -0.24(-2.35%)
Nov 17, 2022 10.25 10.44 9.953 10.20 146,332 -0.15(-1.45%)
Nov 16, 2022 10.50 10.65 10.12 10.35 205,520 -0.33(-3.09%)
Nov 15, 2022 11.12 11.18 10.47 10.68 276,024 -0.20(-1.84%)
Nov 14, 2022 10.99 11.35 10.53 10.88 292,068 -0.18(-1.63%)
Nov 11, 2022 10.00 11.21 9.830 11.06 489,356 +1.01(+10.05%)
Nov 10, 2022 9.400 10.08 9.240 10.05 214,754 +1.09(+12.17%)
Nov 09, 2022 9.320 9.560 8.960 8.960 283,378 -0.46(-4.88%)
Nov 08, 2022 9.400 10.00 9.270 9.420 324,146 +0.06(+0.64%)
Nov 07, 2022 10.14 10.18 9.330 9.360 233,484 -0.64(-6.40%)
Nov 04, 2022 10.60 10.87 9.560 10.00 278,974 -0.27(-2.63%)
Nov 03, 2022 10.20 10.90 9.860 10.27 539,813 +0.47(+4.80%)
Nov 02, 2022 10.60 10.86 9.690 9.800 815,226 -0.85(-7.98%)
Nov 01, 2022 11.24 11.46 10.58 10.65 393,701 +0.11(+1.04%)
Oct 31, 2022 11.07 11.26 10.30 10.54 326,254 -0.45(-4.09%)
Oct 28, 2022 10.47 11.02 10.18 10.99 249,515 +0.58(+5.57%)
Oct 27, 2022 10.31 10.62 9.720 10.41 214,417 +0.14(+1.36%)
Oct 26, 2022 10.47 10.76 10.22 10.27 229,577 -0.12(-1.15%)
Oct 25, 2022 9.790 10.43 9.790 10.39 276,014 +0.61(+6.24%)
Oct 24, 2022 9.600 9.805 9.220 9.780 159,396 +0.20(+2.09%)
Oct 21, 2022 9.220 9.855 9.130 9.580 363,576 +0.42(+4.59%)
Oct 20, 2022 9.080 9.350 8.860 9.160 247,328 +0.08(+0.88%)
Oct 19, 2022 9.360 9.405 8.960 9.080 234,097 -0.33(-3.51%)
Oct 18, 2022 10.03 10.25 9.360 9.410 677,815 -0.28(-2.89%)
Oct 17, 2022 9.670 9.885 9.370 9.690 210,122 +0.23(+2.43%)
Oct 14, 2022 10.26 10.49 9.310 9.460 350,913 -0.65(-6.43%)
Oct 13, 2022 10.45 10.49 9.930 10.11 467,858 -0.67(-6.22%)
Oct 12, 2022 11.40 11.64 10.52 10.78 586,687 -0.90(-7.71%)
Oct 11, 2022 11.42 11.82 11.04 11.68 542,227 +0.21(+1.83%)
Oct 10, 2022 11.64 11.70 11.16 11.47 264,164 -0.20(-1.71%)
Oct 07, 2022 11.50 11.91 11.26 11.67 224,402 +0.01(+0.09%)
Oct 06, 2022 11.49 11.77 11.05 11.66 277,342 +0.24(+2.10%)
Oct 05, 2022 11.50 11.70 10.90 11.42 318,623 -0.26(-2.23%)
Oct 04, 2022 11.00 11.71 10.94 11.68 327,153 +0.94(+8.75%)
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.