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 (%)
Feb 29, 2024 11.88 12.01 9.800 10.27 2,048,574 -2.10(-16.98%)
Feb 28, 2024 11.98 12.75 11.34 12.37 964,791 +0.66(+5.64%)
Feb 27, 2024 10.99 11.92 10.96 11.71 747,579 +1.03(+9.64%)
Feb 26, 2024 10.13 10.74 10.13 10.68 505,395 +0.49(+4.81%)
Feb 23, 2024 10.00 10.26 9.750 10.19 265,027 +0.18(+1.80%)
Feb 22, 2024 9.950 10.11 9.631 10.01 287,765 +0.09(+0.91%)
Feb 21, 2024 9.990 10.10 9.560 9.920 786,837 -0.25(-2.46%)
Feb 20, 2024 10.61 11.32 9.900 10.17 1,264,009 -0.34(-3.24%)
Feb 16, 2024 10.62 10.73 10.43 10.51 309,847 -0.11(-1.04%)
Feb 15, 2024 10.68 10.80 10.43 10.62 434,622 +0.20(+1.92%)
Feb 14, 2024 10.77 10.82 10.31 10.42 531,666 -0.10(-0.95%)
Feb 13, 2024 10.62 11.09 10.40 10.52 422,688 -0.77(-6.82%)
Feb 12, 2024 10.56 11.42 10.40 11.29 946,228 +0.97(+9.40%)
Feb 09, 2024 10.87 11.04 10.16 10.32 797,686 -0.77(-6.94%)
Feb 08, 2024 10.66 11.35 10.62 11.09 402,229 +0.47(+4.43%)
Feb 07, 2024 10.45 10.83 10.04 10.62 527,712 +0.10(+0.95%)
Feb 06, 2024 11.00 11.08 10.44 10.52 491,721 -0.49(-4.45%)
Feb 05, 2024 10.85 11.24 9.880 11.01 624,013 +0.12(+1.10%)
Feb 02, 2024 11.25 11.60 10.48 10.89 750,594 -0.45(-3.97%)
Feb 01, 2024 11.22 11.84 10.91 11.34 760,707 +0.07(+0.62%)
Jan 31, 2024 11.50 12.30 11.12 11.27 921,189 -0.18(-1.57%)
Jan 30, 2024 11.40 11.88 11.16 11.45 690,844 -0.03(-0.26%)
Jan 29, 2024 10.65 11.54 10.37 11.48 1,373,624 +0.79(+7.39%)
Jan 26, 2024 9.960 10.95 9.960 10.69 1,495,806 +0.73(+7.33%)
Jan 25, 2024 9.460 10.25 9.260 9.960 1,497,629 +0.50(+5.29%)
Jan 24, 2024 8.760 9.490 8.640 9.460 569,572 +0.69(+7.87%)
Jan 23, 2024 8.770 8.938 8.400 8.770 236,715 +0.03(+0.34%)
Jan 22, 2024 8.030 8.800 7.910 8.740 756,687 +0.71(+8.84%)
Jan 19, 2024 8.100 8.200 7.660 8.030 494,465 -0.10(-1.23%)
Jan 18, 2024 8.250 8.515 7.900 8.130 606,261 -0.07(-0.85%)
Jan 17, 2024 8.180 8.300 7.960 8.200 270,026 -0.15(-1.80%)
Jan 16, 2024 8.270 8.370 8.000 8.350 375,273 -0.09(-1.07%)
Jan 12, 2024 8.710 9.123 8.270 8.440 384,566 -0.12(-1.40%)
Jan 11, 2024 9.700 9.790 8.300 8.560 953,645 -1.29(-13.10%)
Jan 10, 2024 9.890 10.01 9.540 9.850 522,739 +0.06(+0.61%)
Jan 09, 2024 10.00 10.18 9.546 9.790 702,089 -0.14(-1.41%)
Jan 08, 2024 9.100 10.00 8.780 9.930 800,338 +0.99(+11.07%)
Jan 05, 2024 9.650 9.650 8.650 8.940 557,349 -0.67(-6.97%)
Jan 04, 2024 8.910 9.894 8.750 9.610 681,226 +0.67(+7.49%)
Jan 03, 2024 8.900 9.120 8.440 8.940 494,008 -0.05(-0.56%)
Jan 02, 2024 8.690 9.334 8.600 8.990 570,993 +0.24(+2.74%)
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%)
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.