Skip to main content

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

6.210 +0.320 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 6.000 6.370 5.975 6.210 456,983 +0.32(+5.43%)
Oct 03, 2024 5.650 5.958 5.570 5.890 883,095 +0.25(+4.43%)
Oct 02, 2024 5.950 6.000 5.640 5.640 1,403,255 -0.32(-5.37%)
Oct 01, 2024 6.290 6.340 5.870 5.960 1,079,357 -0.34(-5.40%)
Sep 30, 2024 6.750 6.820 6.150 6.300 857,838 -0.51(-7.49%)
Sep 27, 2024 6.980 7.080 6.740 6.810 236,470 -0.10(-1.45%)
Sep 26, 2024 6.910 7.060 6.830 6.910 188,629 +0.08(+1.17%)
Sep 25, 2024 6.940 7.070 6.820 6.830 389,129 -0.13(-1.87%)
Sep 24, 2024 7.010 7.090 6.830 6.960 1,398,456 -0.02(-0.29%)
Sep 23, 2024 7.240 7.300 6.960 6.980 184,086 -0.27(-3.72%)
Sep 20, 2024 7.390 7.430 7.170 7.250 192,308 -0.15(-2.03%)
Sep 19, 2024 7.480 7.525 7.350 7.400 385,726 +0.10(+1.37%)
Sep 18, 2024 7.230 7.530 6.930 7.300 434,294 +0.08(+1.11%)
Sep 17, 2024 7.290 7.480 7.180 7.220 248,198 +0.02(+0.28%)
Sep 16, 2024 7.300 7.500 7.120 7.200 213,482 -0.05(-0.69%)
Sep 13, 2024 6.880 7.377 6.860 7.250 442,438 +0.47(+6.93%)
Sep 12, 2024 6.870 6.920 6.715 6.780 174,610 -0.07(-1.02%)
Sep 11, 2024 6.810 6.915 6.610 6.850 211,670 +0.04(+0.59%)
Sep 10, 2024 6.740 6.860 6.630 6.810 149,750 +0.06(+0.89%)
Sep 09, 2024 6.650 6.820 6.590 6.750 177,240 +0.12(+1.89%)
Sep 06, 2024 6.670 6.780 6.350 6.625 725,180 -0.10(-1.49%)
Sep 05, 2024 6.837 7.000 6.660 6.725 544,664 -0.06(-0.88%)
Sep 04, 2024 7.090 7.230 6.730 6.785 793,664 -0.44(-6.09%)
Sep 03, 2024 7.550 7.740 7.140 7.225 700,177 -0.26(-3.41%)
Aug 30, 2024 7.770 7.830 7.440 7.480 468,388 -0.16(-2.09%)
Aug 29, 2024 7.890 8.080 7.630 7.640 414,711 -0.26(-3.29%)
Aug 28, 2024 8.000 8.050 7.680 7.900 560,454 -0.10(-1.25%)
Aug 27, 2024 8.110 8.150 7.620 8.000 837,305 +0.00(+0.00%)
Aug 26, 2024 8.300 8.537 7.520 8.000 2,989,421 +0.81(+11.27%)
Aug 23, 2024 7.180 7.270 6.910 7.190 536,468 +0.24(+3.45%)
Aug 22, 2024 7.090 7.248 6.870 6.950 196,601 -0.09(-1.28%)
Aug 21, 2024 6.990 7.070 6.780 7.040 231,422 +0.11(+1.59%)
Aug 20, 2024 7.030 7.067 6.860 6.930 218,033 -0.12(-1.70%)
Aug 19, 2024 7.020 7.125 6.890 7.050 240,838 +0.07(+1.00%)
Aug 16, 2024 6.980 7.159 6.860 6.980 213,287 -0.07(-0.99%)
Aug 15, 2024 7.040 7.140 6.790 7.050 231,097 +0.18(+2.62%)
Aug 14, 2024 7.010 7.133 6.825 6.870 172,904 -0.14(-2.00%)
Aug 13, 2024 6.930 7.050 6.870 7.010 252,986 +0.12(+1.74%)
Aug 12, 2024 6.820 7.000 6.700 6.890 654,864 -0.17(-2.41%)
Aug 09, 2024 7.190 7.190 6.880 7.060 504,791 +0.06(+0.86%)
Aug 08, 2024 6.900 7.160 6.750 7.000 474,478 +0.17(+2.49%)
Aug 07, 2024 7.140 7.150 6.670 6.830 458,557 -0.19(-2.71%)
Aug 06, 2024 6.890 7.170 6.800 7.020 469,969 +0.14(+2.03%)
Aug 05, 2024 6.270 7.130 6.222 6.880 686,602 -0.16(-2.27%)
Aug 02, 2024 6.660 7.120 6.429 7.040 598,895 +0.16(+2.33%)
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.