Indicators

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

Historical Prices

Month:

Year:

Range:

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

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.