Skip to main content

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

7.365 -0.115 (-1.54%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 7.510 7.615 7.450 7.480 231,375 +0.02(+0.27%)
May 23, 2024 7.810 7.810 7.360 7.460 404,205 -0.29(-3.74%)
May 22, 2024 7.860 7.990 7.690 7.750 225,320 -0.12(-1.52%)
May 21, 2024 7.940 8.050 7.770 7.870 274,730 -0.05(-0.63%)
May 20, 2024 7.900 8.000 7.750 7.920 201,602 +0.08(+1.02%)
May 17, 2024 8.010 8.190 7.710 7.840 336,393 -0.15(-1.88%)
May 16, 2024 8.270 8.388 7.990 7.990 244,649 -0.29(-3.50%)
May 15, 2024 8.340 8.430 8.170 8.280 208,961 +0.11(+1.35%)
May 14, 2024 8.160 8.470 8.140 8.170 262,294 +0.05(+0.62%)
May 13, 2024 8.040 8.200 7.970 8.120 227,449 +0.26(+3.31%)
May 10, 2024 8.780 8.790 7.840 7.860 623,166 -0.68(-7.96%)
May 09, 2024 8.560 8.870 8.210 8.540 365,611 +0.04(+0.47%)
May 08, 2024 8.680 9.630 8.200 8.500 808,158 -0.04(-0.47%)
May 07, 2024 8.730 8.730 8.235 8.540 484,012 -0.07(-0.81%)
May 06, 2024 8.680 8.835 8.560 8.610 189,237 +0.08(+0.94%)
May 03, 2024 8.600 9.360 8.470 8.530 520,609 +0.28(+3.39%)
May 02, 2024 8.630 8.852 8.180 8.250 244,407 -0.23(-2.71%)
May 01, 2024 8.500 8.850 8.325 8.480 282,629 -0.09(-1.05%)
Apr 30, 2024 7.990 8.600 7.880 8.570 317,921 +0.46(+5.67%)
Apr 29, 2024 7.940 8.230 7.858 8.110 246,778 +0.17(+2.14%)
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.