Skip to main content

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

6.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 6.410 6.430 6.230 6.320 422,121 -0.11(-1.71%)
Jun 18, 2024 6.740 6.808 6.400 6.430 265,863 -0.37(-5.44%)
Jun 17, 2024 6.650 7.040 6.515 6.800 372,656 +0.14(+2.10%)
Jun 14, 2024 6.850 6.850 6.610 6.660 205,185 -0.28(-4.03%)
Jun 13, 2024 6.950 7.110 6.800 6.940 265,716 +0.10(+1.46%)
Jun 12, 2024 6.640 6.945 6.530 6.840 315,161 +0.45(+7.04%)
Jun 11, 2024 6.500 6.658 6.380 6.390 389,516 -0.16(-2.44%)
Jun 10, 2024 6.940 6.940 6.550 6.550 549,965 -0.39(-5.62%)
Jun 07, 2024 6.950 7.100 6.820 6.940 280,769 +0.03(+0.43%)
Jun 06, 2024 7.400 7.450 6.875 6.910 586,318 -0.56(-7.50%)
Jun 05, 2024 6.490 7.490 6.140 7.470 2,587,875 -0.20(-2.61%)
Jun 04, 2024 7.670 7.940 7.490 7.670 428,223 +0.07(+0.92%)
Jun 03, 2024 7.410 7.900 7.370 7.600 379,637 +0.22(+2.98%)
May 31, 2024 7.400 7.640 7.240 7.380 397,960 -0.04(-0.54%)
May 30, 2024 7.410 7.670 7.370 7.420 260,575 -0.03(-0.40%)
May 29, 2024 7.370 7.490 7.250 7.450 191,896 +0.01(+0.13%)
May 28, 2024 7.610 7.730 7.280 7.440 441,622 -0.04(-0.53%)
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%)
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.