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 )

8.420 -0.110 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 9.040 9.320 8.970 9.320 311,256 +0.23(+2.53%)
Jul 28, 2023 8.790 9.230 8.790 9.090 202,485 +0.32(+3.65%)
Jul 27, 2023 9.070 9.330 8.740 8.770 350,079 -0.26(-2.88%)
Jul 26, 2023 8.730 9.060 8.640 9.030 184,529 +0.40(+4.63%)
Jul 25, 2023 8.660 8.850 8.560 8.630 197,571 -0.10(-1.15%)
Jul 24, 2023 8.960 9.260 8.700 8.730 206,910 -0.23(-2.57%)
Jul 21, 2023 8.910 9.053 8.690 8.960 196,851 +0.00(+0.00%)
Jul 20, 2023 9.200 9.230 8.750 8.960 267,999 -0.13(-1.43%)
Jul 19, 2023 9.720 9.890 9.050 9.090 481,193 -0.63(-6.48%)
Jul 18, 2023 9.150 9.962 9.110 9.720 621,654 +0.59(+6.46%)
Jul 17, 2023 9.400 9.400 8.880 9.130 340,860 +0.04(+0.50%)
Jul 14, 2023 9.500 9.656 9.050 9.085 299,933 -0.44(-4.67%)
Jul 13, 2023 9.070 9.790 9.070 9.530 509,147 +0.47(+5.19%)
Jul 12, 2023 10.24 10.24 8.880 9.060 955,407 -1.00(-9.94%)
Jul 11, 2023 10.92 10.92 9.780 10.06 609,320 -0.60(-5.67%)
Jul 10, 2023 10.19 10.70 9.450 10.66 772,936 +0.78(+7.95%)
Jul 07, 2023 9.510 10.87 9.510 9.880 2,109,584 +0.54(+5.78%)
Jul 06, 2023 9.060 9.500 8.812 9.340 565,797 +0.44(+4.94%)
Jul 05, 2023 8.600 9.070 8.549 8.900 439,808 +0.41(+4.83%)
Jul 03, 2023 8.210 8.530 8.160 8.490 144,464 +0.21(+2.54%)
Jun 30, 2023 8.100 8.405 8.021 8.280 202,606 +0.27(+3.37%)
Jun 29, 2023 8.000 8.080 7.770 8.010 181,098 +0.01(+0.12%)
Jun 28, 2023 7.860 8.200 7.800 8.000 214,268 +0.14(+1.78%)
Jun 27, 2023 7.640 8.000 7.600 7.860 183,001 +0.28(+3.69%)
Jun 26, 2023 7.880 7.910 7.530 7.580 222,143 -0.28(-3.56%)
Jun 23, 2023 7.920 8.300 7.710 7.860 347,326 -0.13(-1.63%)
Jun 22, 2023 8.270 8.340 7.944 7.990 178,138 -0.35(-4.20%)
Jun 21, 2023 8.260 8.420 7.940 8.340 188,317 +0.04(+0.48%)
Jun 20, 2023 8.070 8.480 7.880 8.300 350,507 +0.61(+7.93%)
Jun 16, 2023 8.000 8.053 7.680 7.690 179,340 -0.36(-4.47%)
Jun 15, 2023 7.830 8.050 7.720 8.050 151,275 +0.17(+2.16%)
Jun 14, 2023 8.110 8.171 7.770 7.880 153,285 -0.21(-2.60%)
Jun 13, 2023 8.090 8.240 8.000 8.090 110,834 +0.06(+0.75%)
Jun 12, 2023 7.950 8.290 7.900 8.030 138,170 +0.19(+2.42%)
Jun 09, 2023 8.020 8.100 7.760 7.840 129,698 -0.22(-2.73%)
Jun 08, 2023 8.300 8.300 7.900 8.060 165,581 -0.20(-2.42%)
Jun 07, 2023 8.450 8.740 8.150 8.260 297,667 +0.05(+0.61%)
Jun 06, 2023 7.480 8.350 7.480 8.210 355,308 +0.73(+9.76%)
Jun 05, 2023 7.860 7.872 7.420 7.480 177,188 -0.40(-5.08%)
Jun 02, 2023 7.630 7.970 7.600 7.880 173,863 +0.29(+3.82%)
Jun 01, 2023 7.350 7.630 7.250 7.590 129,662 +0.25(+3.41%)
May 31, 2023 7.400 7.610 7.250 7.340 160,529 -0.12(-1.61%)
May 30, 2023 7.650 7.800 7.360 7.460 201,039 -0.19(-2.48%)
May 26, 2023 7.680 7.810 7.550 7.650 178,761 +0.17(+2.27%)
May 25, 2023 7.900 7.960 7.370 7.480 258,866 -0.41(-5.20%)
May 24, 2023 8.250 8.300 7.800 7.890 219,771 -0.28(-3.43%)
May 23, 2023 8.240 8.740 8.160 8.170 176,068 -0.07(-0.85%)
May 22, 2023 8.060 8.250 8.010 8.240 181,535 +0.18(+2.23%)
May 19, 2023 8.470 8.690 8.060 8.060 177,885 -0.36(-4.28%)
May 18, 2023 8.500 8.620 8.250 8.420 91,282 -0.08(-0.94%)
May 17, 2023 8.480 8.600 8.300 8.500 129,621 +0.11(+1.31%)
May 16, 2023 8.440 8.590 8.197 8.390 197,489 -0.15(-1.76%)
May 15, 2023 8.300 8.680 8.240 8.540 178,081 +0.30(+3.64%)
May 12, 2023 8.510 8.700 8.170 8.240 133,204 -0.28(-3.29%)
May 11, 2023 8.680 8.840 8.375 8.520 208,305 -0.07(-0.81%)
May 10, 2023 8.190 8.600 8.190 8.590 184,692 +0.40(+4.88%)
May 09, 2023 8.290 8.570 8.180 8.190 161,609 -0.27(-3.19%)
May 08, 2023 8.060 8.518 7.930 8.460 305,198 +0.42(+5.22%)
May 05, 2023 7.900 8.149 7.890 8.040 161,382 +0.25(+3.21%)
May 04, 2023 8.050 8.050 7.680 7.790 194,973 -0.04(-0.51%)
May 03, 2023 8.000 8.150 7.750 7.830 161,739 -0.14(-1.76%)
May 02, 2023 8.020 8.220 7.960 7.970 325,182 -0.11(-1.36%)
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.