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 (%)
Apr 26, 2024 7.900 8.070 7.780 7.940 258,441 +0.08(+1.02%)
Apr 25, 2024 8.100 8.100 7.640 7.860 1,493,481 -0.24(-2.96%)
Apr 24, 2024 8.300 8.380 7.885 8.100 887,823 -0.15(-1.82%)
Apr 23, 2024 8.330 8.650 8.210 8.250 355,338 -0.11(-1.32%)
Apr 22, 2024 8.380 8.494 8.190 8.360 363,663 -0.02(-0.24%)
Apr 19, 2024 8.330 8.700 8.230 8.380 370,511 -0.04(-0.48%)
Apr 18, 2024 8.560 8.690 8.311 8.420 291,795 -0.11(-1.29%)
Apr 17, 2024 8.720 8.900 8.510 8.530 322,626 -0.25(-2.85%)
Apr 16, 2024 8.300 8.860 8.170 8.780 529,417 +0.46(+5.53%)
Apr 15, 2024 8.630 8.840 8.200 8.320 539,724 -0.34(-3.93%)
Apr 12, 2024 9.120 9.220 8.600 8.660 465,896 -0.52(-5.66%)
Apr 11, 2024 9.220 9.315 9.020 9.180 461,989 +0.01(+0.11%)
Apr 10, 2024 9.250 9.450 9.002 9.170 278,856 -0.40(-4.18%)
Apr 09, 2024 9.510 9.800 9.510 9.570 356,902 -0.17(-1.75%)
Apr 08, 2024 9.600 9.970 9.360 9.740 559,720 +0.24(+2.53%)
Apr 05, 2024 9.800 9.800 9.160 9.500 842,573 -0.30(-3.06%)
Apr 04, 2024 9.960 10.31 9.790 9.800 765,106 +0.10(+1.03%)
Apr 03, 2024 9.360 10.03 9.320 9.700 816,706 +0.25(+2.65%)
Apr 02, 2024 9.260 9.490 8.600 9.450 663,952 -0.23(-2.38%)
Apr 01, 2024 8.780 9.700 8.580 9.680 1,115,891 +1.36(+16.35%)
Mar 28, 2024 9.330 8.290 8.275 8.320 3,563,755 -1.18(-12.42%)
Mar 27, 2024 9.370 9.600 9.220 9.500 232,800 +0.19(+2.04%)
Mar 26, 2024 9.300 9.500 9.180 9.310 332,386 +0.14(+1.53%)
Mar 25, 2024 8.980 9.370 8.950 9.170 274,362 +0.19(+2.12%)
Mar 22, 2024 9.450 9.500 8.910 8.980 575,107 -0.52(-5.47%)
Mar 21, 2024 9.910 10.01 9.300 9.500 335,682 -0.28(-2.86%)
Mar 20, 2024 9.530 9.931 9.390 9.780 273,953 +0.25(+2.62%)
Mar 19, 2024 9.700 9.870 9.440 9.530 352,629 -0.26(-2.66%)
Mar 18, 2024 9.900 9.965 9.160 9.790 606,517 -0.11(-1.11%)
Mar 15, 2024 9.900 9.980 9.740 9.900 376,261 +0.11(+1.07%)
Mar 14, 2024 10.58 10.64 9.680 9.795 733,214 -0.87(-8.11%)
Mar 13, 2024 10.87 11.18 10.58 10.66 458,613 -0.10(-0.88%)
Mar 12, 2024 10.69 10.79 10.33 10.76 333,056 +0.09(+0.80%)
Mar 11, 2024 10.88 11.33 10.62 10.67 714,219 -0.21(-1.93%)
Mar 08, 2024 11.40 11.57 10.52 10.88 1,425,244 -0.40(-3.55%)
Mar 07, 2024 11.37 11.72 10.87 11.28 1,516,136 +0.37(+3.39%)
Mar 06, 2024 11.20 11.58 10.87 10.91 511,112 +0.04(+0.37%)
Mar 05, 2024 11.53 11.90 10.76 10.87 727,778 -0.63(-5.48%)
Mar 04, 2024 11.73 12.57 11.33 11.50 806,483 +0.02(+0.17%)
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.