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

4.760 -1.430 (-23.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 48.57 49.53 44.56 45.12 371,800 -3.09(-6.41%)
Feb 25, 2021 50.25 52.14 46.80 48.21 308,557 -1.90(-3.79%)
Feb 24, 2021 51.69 52.95 47.80 50.11 525,932 -1.32(-2.57%)
Feb 23, 2021 55.98 56.50 49.00 51.43 1,072,481 -6.07(-10.56%)
Feb 22, 2021 53.74 58.62 52.01 57.50 632,417 +4.38(+8.25%)
Feb 19, 2021 49.21 55.00 49.13 53.12 1,071,500 +5.15(+10.74%)
Feb 18, 2021 50.00 53.37 47.25 47.97 448,612 -1.94(-3.89%)
Feb 17, 2021 49.45 50.75 46.25 49.91 710,456 +2.25(+4.72%)
Feb 16, 2021 49.01 49.75 44.11 47.66 550,127 -1.09(-2.24%)
Feb 12, 2021 50.00 54.21 47.80 48.75 605,800 -1.23(-2.46%)
Feb 11, 2021 46.57 54.86 44.60 49.98 1,396,566 +5.30(+11.86%)
Feb 10, 2021 46.00 47.32 43.40 44.68 354,049 -0.04(-0.09%)
Feb 09, 2021 46.50 46.67 43.26 44.72 308,738 -1.08(-2.36%)
Feb 08, 2021 46.77 48.00 45.16 45.80 276,645 +0.55(+1.22%)
Feb 05, 2021 46.93 48.00 44.76 45.25 195,200 -0.93(-2.01%)
Feb 04, 2021 46.00 47.30 45.11 46.18 204,306 +0.54(+1.18%)
Feb 03, 2021 43.25 47.48 43.10 45.64 375,480 +2.88(+6.74%)
Feb 02, 2021 42.69 43.66 42.01 42.76 252,486 +0.26(+0.61%)
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.