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 )

8.100 -0.150 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
May 01, 2023 7.970 8.360 7.960 8.080 213,388 +0.06(+0.75%)
Apr 28, 2023 8.050 8.330 7.970 8.020 146,275 -0.06(-0.74%)
Apr 27, 2023 8.140 8.150 7.900 8.080 310,299 -0.09(-1.10%)
Apr 26, 2023 8.270 8.430 7.960 8.170 236,958 -0.07(-0.85%)
Apr 25, 2023 8.340 8.540 8.060 8.240 220,092 -0.10(-1.20%)
Apr 24, 2023 9.000 9.040 8.210 8.340 336,699 -0.62(-6.92%)
Apr 21, 2023 9.500 9.600 8.890 8.960 189,925 -0.53(-5.58%)
Apr 20, 2023 9.760 9.850 9.460 9.490 180,338 -0.29(-2.97%)
Apr 19, 2023 9.870 9.910 9.740 9.780 92,593 -0.14(-1.41%)
Apr 18, 2023 10.21 10.33 9.870 9.920 180,791 -0.20(-1.98%)
Apr 17, 2023 9.950 10.45 9.900 10.12 186,637 +0.18(+1.81%)
Apr 14, 2023 10.02 10.35 9.920 9.940 229,579 -0.01(-0.10%)
Apr 13, 2023 10.05 10.43 9.950 9.950 201,904 -0.11(-1.09%)
Apr 12, 2023 10.61 10.61 10.02 10.06 134,525 -0.28(-2.71%)
Apr 11, 2023 10.45 10.65 10.25 10.34 202,904 -0.21(-1.99%)
Apr 10, 2023 10.43 10.71 10.18 10.55 293,797 +0.06(+0.57%)
Apr 06, 2023 9.960 10.74 9.960 10.49 377,002 +0.46(+4.59%)
Apr 05, 2023 10.51 10.69 9.899 10.03 273,029 -0.66(-6.17%)
Apr 04, 2023 9.910 10.86 9.815 10.69 510,192 +0.79(+7.98%)
Apr 03, 2023 9.990 10.13 9.640 9.900 2,796,786 -0.03(-0.30%)
Mar 31, 2023 10.44 10.63 9.930 9.930 287,093 -0.45(-4.34%)
Mar 30, 2023 10.48 10.53 10.28 10.38 190,294 -0.20(-1.89%)
Mar 29, 2023 10.38 10.38 10.31 10.58 160,729 +0.35(+3.42%)
Mar 28, 2023 10.25 10.42 10.06 10.23 238,628 -0.17(-1.63%)
Mar 27, 2023 10.20 10.48 10.12 10.40 256,019 +0.32(+3.17%)
Mar 24, 2023 10.04 10.24 9.880 10.08 363,634 +0.00(+0.00%)
Mar 23, 2023 9.600 10.16 9.440 10.08 273,843 +0.56(+5.88%)
Mar 22, 2023 9.360 9.680 9.000 9.520 347,946 +0.19(+2.04%)
Mar 21, 2023 8.500 9.470 8.212 9.330 305,630 +0.85(+10.02%)
Mar 20, 2023 8.280 8.600 7.830 8.480 300,310 +0.15(+1.80%)
Mar 17, 2023 8.560 8.760 8.300 8.330 342,286 -0.35(-4.03%)
Mar 16, 2023 8.270 8.680 8.050 8.680 193,955 +0.46(+5.60%)
Mar 15, 2023 8.500 8.500 8.040 8.220 163,394 -0.21(-2.49%)
Mar 14, 2023 8.200 8.450 8.180 8.430 184,549 +0.34(+4.20%)
Mar 13, 2023 7.700 8.110 7.690 8.090 212,682 +0.34(+4.39%)
Mar 10, 2023 8.000 8.190 7.590 7.750 284,297 -0.22(-2.76%)
Mar 09, 2023 8.190 8.340 7.850 7.970 290,426 -0.16(-1.97%)
Mar 08, 2023 8.010 8.330 7.995 8.130 161,437 +0.05(+0.62%)
Mar 07, 2023 8.240 8.340 8.000 8.080 137,940 -0.14(-1.70%)
Mar 06, 2023 8.500 8.570 8.170 8.220 146,716 -0.27(-3.18%)
Mar 03, 2023 8.570 8.700 8.350 8.490 222,163 -0.06(-0.70%)
Mar 02, 2023 8.260 8.690 7.970 8.550 303,191 +0.42(+5.17%)
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.