Business Insurance

Login  |  Register Subscribe



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

4.590 -0.170 (-3.57%)
Streaming Delayed Price Updated: 1:26 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.250 4.960 4.050 4.760 6,422,303 -1.43(-23.10%)
Oct 30, 2024 6.250 6.425 6.150 6.190 759,985 -0.03(-0.48%)
Oct 29, 2024 6.310 6.480 6.200 6.220 504,472 -0.14(-2.20%)
Oct 28, 2024 6.320 6.500 6.260 6.360 851,668 +0.08(+1.27%)
Oct 25, 2024 6.470 6.500 6.250 6.280 2,385,979 -0.15(-2.33%)
Oct 24, 2024 6.440 6.610 6.380 6.430 307,259 -0.01(-0.16%)
Oct 23, 2024 6.370 6.470 6.230 6.440 504,620 +0.07(+1.10%)
Oct 22, 2024 6.300 6.470 6.271 6.370 332,064 +0.06(+0.95%)
Oct 21, 2024 6.360 6.520 6.280 6.310 256,449 -0.08(-1.25%)
Oct 18, 2024 6.250 6.500 6.100 6.390 412,411 +0.12(+1.91%)
Oct 17, 2024 6.220 6.340 6.120 6.270 604,100 -0.01(-0.16%)
Oct 16, 2024 6.020 6.345 5.960 6.280 369,599 +0.34(+5.72%)
Oct 15, 2024 6.130 6.240 5.930 5.940 398,764 -0.18(-2.94%)
Oct 14, 2024 5.970 6.239 5.935 6.120 515,152 +0.10(+1.66%)
Oct 11, 2024 6.020 6.060 5.891 6.020 273,705 -0.03(-0.50%)
Oct 10, 2024 5.990 6.080 5.940 6.050 195,713 +0.02(+0.33%)
Oct 09, 2024 6.030 6.085 5.910 6.030 363,849 +0.00(+0.00%)
Oct 08, 2024 6.100 6.370 5.970 6.030 1,170,529 -0.07(-1.15%)
Oct 07, 2024 6.170 6.280 5.930 6.100 410,854 -0.11(-1.77%)
Oct 04, 2024 6.000 6.370 5.975 6.210 455,980 +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 7.200 213,478 -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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance