Indicators

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

8.540 +0.180 (+2.15%)

Streaming Delayed Price Updated: 2:42 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.24	16.61	15.55	15.59	240,520	-0.59(-3.65%)
Jul 28, 2022	16.35	17.00	15.37	16.18	386,650	+0.12(+0.75%)
Jul 27, 2022	15.33	16.20	15.30	16.06	365,723	+0.86(+5.66%)
Jul 26, 2022	14.84	15.88	14.30	15.20	396,477	+0.29(+1.95%)
Jul 25, 2022	14.75	15.19	14.44	14.91	339,597	+0.40(+2.76%)
Jul 22, 2022	14.49	15.10	14.08	14.51	420,913	+0.26(+1.82%)
Jul 21, 2022	15.11	15.40	14.13	14.25	511,104	-0.86(-5.69%)
Jul 20, 2022	13.68	15.56	13.64	15.11	745,977	+1.44(+10.53%)
Jul 19, 2022	13.31	13.88	13.11	13.67	324,356	+0.65(+4.99%)
Jul 18, 2022	12.51	13.63	12.35	13.02	511,986	+0.93(+7.69%)
Jul 15, 2022	11.41	12.19	10.94	12.09	348,820	+0.73(+6.43%)
Jul 14, 2022	11.80	11.80	11.11	11.36	161,117	-0.62(-5.18%)
Jul 13, 2022	11.07	12.30	10.61	11.98	411,063	+0.46(+3.99%)
Jul 12, 2022	12.35	12.79	11.31	11.52	405,974	-0.82(-6.65%)
Jul 11, 2022	13.60	13.90	12.33	12.34	384,086	-1.27(-9.33%)
Jul 08, 2022	12.87	13.83	12.74	13.61	397,998	+0.60(+4.61%)
Jul 07, 2022	12.39	13.18	11.89	13.01	504,129	+0.80(+6.55%)
Jul 06, 2022	11.63	12.28	11.40	12.21	342,480	+0.77(+6.73%)
Jul 05, 2022	10.59	11.51	10.51	11.44	288,676	+0.64(+5.93%)

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.