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 (%)
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%)

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.