Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.