Skip to main content

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

8.320 -1.180 (-12.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 8.320 8.450 7.900 8.130 271,833 -0.12(-1.45%)
Feb 28, 2023 8.210 8.570 8.210 8.250 186,707 -0.17(-2.02%)
Feb 27, 2023 8.340 8.810 8.250 8.420 302,562 +0.25(+3.06%)
Feb 24, 2023 8.380 8.534 8.100 8.170 259,354 -0.40(-4.67%)
Feb 23, 2023 8.660 8.780 8.340 8.570 210,936 -0.03(-0.35%)
Feb 22, 2023 8.680 8.860 8.540 8.600 149,366 -0.08(-0.92%)
Feb 21, 2023 9.130 9.130 8.640 8.680 435,634 -0.45(-4.93%)
Feb 17, 2023 9.110 9.277 8.950 9.130 150,136 +0.01(+0.11%)
Feb 16, 2023 9.310 9.400 9.080 9.120 305,502 -0.27(-2.88%)
Feb 15, 2023 9.280 9.524 9.200 9.390 108,699 +0.00(+0.00%)
Feb 14, 2023 9.420 9.729 9.240 9.390 116,433 -0.07(-0.74%)
Feb 13, 2023 9.650 9.680 9.130 9.460 162,054 -0.01(-0.11%)
Feb 10, 2023 9.240 9.710 9.130 9.470 215,921 +0.10(+1.07%)
Feb 09, 2023 9.970 9.998 9.350 9.370 361,142 -0.24(-2.50%)
Feb 08, 2023 10.32 10.35 9.510 9.610 363,424 -0.72(-6.97%)
Feb 07, 2023 10.36 10.40 10.00 10.33 180,341 +0.08(+0.78%)
Feb 06, 2023 10.28 10.64 10.11 10.25 234,497 -0.03(-0.29%)
Feb 03, 2023 10.89 10.94 10.24 10.28 215,098 -0.57(-5.25%)
Feb 02, 2023 10.98 11.15 10.66 10.85 260,301 +0.24(+2.26%)
Feb 01, 2023 10.47 10.77 10.10 10.61 235,109 +0.23(+2.22%)
Jan 31, 2023 10.43 10.78 10.14 10.38 377,042 -0.07(-0.67%)
Jan 30, 2023 10.55 10.80 10.28 10.45 292,519 -0.25(-2.34%)
Jan 27, 2023 10.83 10.92 10.64 10.70 287,639 -0.02(-0.19%)
Jan 26, 2023 10.82 11.07 10.57 10.72 338,605 +0.10(+0.94%)
Jan 25, 2023 10.41 10.69 10.02 10.62 205,055 +0.15(+1.43%)
Jan 24, 2023 10.45 10.73 10.27 10.47 206,040 +0.07(+0.67%)
Jan 23, 2023 9.940 10.48 9.810 10.40 334,277 +0.52(+5.26%)
Jan 20, 2023 9.730 9.960 9.550 9.880 214,169 +0.25(+2.60%)
Jan 19, 2023 9.850 9.850 9.480 9.630 392,782 -0.31(-3.12%)
Jan 18, 2023 9.880 10.40 9.650 9.940 556,372 +0.25(+2.58%)
Jan 17, 2023 9.640 9.890 9.480 9.690 256,732 +0.14(+1.47%)
Jan 13, 2023 9.210 9.650 9.200 9.550 263,446 +0.30(+3.24%)
Jan 12, 2023 9.060 9.600 8.590 9.250 475,312 +0.34(+3.82%)
Jan 11, 2023 8.460 8.930 8.197 8.910 277,526 +0.48(+5.69%)
Jan 10, 2023 7.650 8.470 7.650 8.430 362,234 +0.81(+10.63%)
Jan 09, 2023 7.360 7.690 7.280 7.620 308,241 +0.30(+4.10%)
Jan 06, 2023 7.400 7.480 6.970 7.320 472,843 -0.10(-1.35%)
Jan 05, 2023 7.720 7.800 7.370 7.420 256,645 -0.37(-4.75%)
Jan 04, 2023 7.900 8.020 7.630 7.790 329,644 +0.07(+0.91%)
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.