Skip to main content

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

8.320 -1.180 (-12.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.02 15.75 299,413 +0.97(+6.56%)
Jan 28, 2022 14.01 14.82 13.69 14.78 293,038 +0.66(+4.67%)
Jan 27, 2022 15.19 15.37 14.10 14.12 240,133 -1.01(-6.68%)
Jan 26, 2022 15.90 16.44 15.05 15.13 510,416 -0.55(-3.51%)
Jan 25, 2022 15.06 16.08 14.81 15.68 455,478 +0.17(+1.10%)
Jan 24, 2022 15.47 15.64 14.04 15.51 534,641 -0.26(-1.65%)
Jan 21, 2022 16.10 16.80 15.51 15.77 425,698 -0.53(-3.25%)
Jan 20, 2022 16.65 17.60 16.19 16.30 219,023 -0.40(-2.40%)
Jan 19, 2022 17.34 17.85 16.60 16.70 219,653 -0.63(-3.64%)
Jan 18, 2022 17.54 17.66 16.75 17.33 683,044 -0.57(-3.18%)
Jan 14, 2022 17.90 0 +0.08(+0.45%)
Jan 13, 2022 19.10 19.40 17.76 17.82 639,384 -1.17(-6.16%)
Jan 12, 2022 20.26 20.48 18.90 18.99 407,628 -1.14(-5.66%)
Jan 11, 2022 19.62 20.95 19.40 20.13 244,766 +0.51(+2.60%)
Jan 10, 2022 18.91 19.70 18.24 19.62 615,600 +0.75(+3.97%)
Jan 07, 2022 18.19 19.31 18.03 18.87 655,842 +0.68(+3.74%)
Jan 06, 2022 19.94 19.95 18.05 18.19 1,253,516 -1.75(-8.78%)
Jan 05, 2022 21.53 21.99 19.73 19.94 577,429 -1.74(-8.03%)
Jan 04, 2022 23.11 23.12 21.39 21.68 260,821 -1.36(-5.90%)
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.