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 )

8.780 +0.460 (+5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
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%)
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.