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

15.60 +0.09 (+0.58%)
Streaming Delayed Price Updated: 12:54 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.55 42.45 39.55 42.20 821,928 +2.16(+5.39%)
Oct 28, 2021 39.87 40.50 38.89 40.04 470,819 +0.52(+1.32%)
Oct 27, 2021 38.48 40.88 38.55 39.52 750,026 +1.21(+3.16%)
Oct 26, 2021 38.46 38.31 463,729 +0.00(+0.00%)
Oct 25, 2021 39.30 40.41 37.68 38.31 634,864 -0.58(-1.49%)
Oct 22, 2021 35.50 39.42 34.37 38.89 688,377 +3.58(+10.14%)
Oct 21, 2021 34.25 36.05 34.00 35.31 642,317 +0.57(+1.64%)
Oct 20, 2021 34.50 35.25 33.93 34.74 793,684 +0.96(+2.84%)
Oct 19, 2021 32.27 34.40 32.00 33.78 595,079 +2.16(+6.83%)
Oct 18, 2021 32.28 32.45 31.31 31.62 203,869 -0.60(-1.86%)
Oct 15, 2021 31.97 32.68 31.78 32.22 229,000 -0.08(-0.25%)
Oct 14, 2021 31.63 32.32 31.53 32.30 244,759 +0.73(+2.31%)
Oct 13, 2021 32.13 32.13 31.29 31.57 228,937 -0.64(-1.99%)
Oct 12, 2021 31.00 32.27 30.59 32.21 264,091 +1.12(+3.60%)
Oct 11, 2021 30.78 31.65 30.29 31.09 266,038 -0.38(-1.21%)
Oct 08, 2021 30.00 31.51 29.84 31.47 316,048 +1.37(+4.55%)
Oct 07, 2021 29.20 30.54 29.08 30.10 535,832 +1.04(+3.58%)
Oct 06, 2021 29.82 30.18 28.58 29.06 286,133 -0.85(-2.84%)
Oct 05, 2021 30.00 30.60 29.75 29.91 325,183 -0.14(-0.47%)
Oct 04, 2021 30.62 30.62 29.62 30.05 314,274 -0.85(-2.75%)
Oct 01, 2021 29.83 31.06 29.40 30.90 311,103 +1.03(+3.45%)
Sep 30, 2021 29.20 30.00 29.12 29.87 380,204 +0.84(+2.89%)
Sep 29, 2021 30.90 31.15 28.92 29.03 358,283 -1.39(-4.57%)
Sep 28, 2021 32.00 32.00 30.26 30.42 371,840 -1.95(-6.02%)
Sep 27, 2021 32.12 32.47 31.32 32.37 243,956 +0.12(+0.37%)
Sep 24, 2021 32.28 33.10 31.90 32.25 166,120 -0.37(-1.13%)
Sep 23, 2021 32.47 32.90 31.87 32.62 239,660 +0.34(+1.05%)
Sep 22, 2021 31.71 32.45 31.26 32.28 293,674 +0.66(+2.09%)
Sep 21, 2021 31.57 32.11 30.86 31.62 205,782 +0.25(+0.80%)
Sep 20, 2021 32.60 32.60 30.94 31.37 382,124 -1.77(-5.34%)
Sep 17, 2021 33.00 33.61 32.50 33.14 307,516 -0.22(-0.66%)
Sep 16, 2021 32.64 33.52 32.26 33.36 256,331 +0.81(+2.49%)
Sep 15, 2021 31.88 32.75 31.70 32.55 344,687 +0.67(+2.10%)
Sep 14, 2021 33.09 33.41 31.65 31.88 253,237 -1.14(-3.45%)
Sep 13, 2021 34.30 34.30 32.82 33.02 298,372 -1.39(-4.04%)
Sep 10, 2021 34.75 35.00 33.75 34.41 334,154 -0.08(-0.23%)
Sep 09, 2021 34.75 35.50 34.26 34.49 538,412 +1.02(+3.05%)
Sep 08, 2021 34.30 34.37 33.10 33.47 279,490 -0.86(-2.51%)
Sep 07, 2021 33.99 34.72 33.78 34.33 281,876 +1.09(+3.28%)
Sep 03, 2021 33.10 33.50 32.60 33.24 186,797 +0.14(+0.42%)
Sep 02, 2021 33.16 33.64 32.40 33.10 195,953 -0.16(-0.48%)
Sep 01, 2021 33.68 34.19 33.05 33.26 296,285 -0.64(-1.89%)
Aug 31, 2021 32.76 34.06 32.62 33.90 371,050 +1.22(+3.73%)
Aug 30, 2021 31.53 33.38 31.53 32.68 289,564 +0.85(+2.67%)
Aug 27, 2021 31.42 32.39 31.02 31.83 226,380 +0.41(+1.30%)
Aug 26, 2021 33.13 33.32 31.25 31.42 228,292 -1.64(-4.96%)
Aug 25, 2021 32.74 33.61 32.13 33.06 383,082 +0.03(+0.09%)
Aug 24, 2021 32.20 33.50 31.97 33.03 309,301 +0.83(+2.58%)
Aug 23, 2021 30.90 32.50 30.68 32.20 316,861 +1.54(+5.02%)
Aug 20, 2021 30.14 30.82 29.71 30.66 191,641 +0.99(+3.34%)
Aug 19, 2021 31.00 31.14 29.44 29.67 218,744 -1.56(-5.00%)
Aug 18, 2021 30.90 31.94 30.56 31.23 502,596 +0.41(+1.33%)
Aug 17, 2021 29.93 30.86 29.45 30.82 317,737 +0.81(+2.70%)
Aug 16, 2021 30.29 30.51 29.70 30.01 243,355 -0.25(-0.83%)
Aug 13, 2021 30.74 31.05 29.98 30.26 242,563 -0.48(-1.56%)
Aug 12, 2021 30.12 31.09 29.95 30.74 347,503 +0.58(+1.92%)
Aug 11, 2021 32.25 32.75 29.31 30.16 899,148 -2.49(-7.63%)
Aug 10, 2021 33.57 33.57 32.31 32.65 283,771 -0.53(-1.60%)
Aug 09, 2021 34.00 34.26 33.10 33.18 270,430 -0.51(-1.51%)
Aug 06, 2021 32.60 33.70 32.45 33.69 336,885 +0.83(+2.53%)
Aug 05, 2021 32.58 33.70 32.35 32.86 469,905 +0.12(+0.37%)
Aug 04, 2021 32.77 34.10 32.53 32.74 347,991 -0.33(-1.00%)
Aug 03, 2021 33.83 34.09 32.75 33.07 439,448 -0.87(-2.56%)
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.