Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.180 9.870 9.030 9.050 483,508 -0.12(-1.31%)
Aug 30, 2023 9.230 9.340 9.010 9.170 166,126 -0.01(-0.05%)
Aug 29, 2023 9.200 9.580 9.060 9.175 222,771 +0.07(+0.71%)
Aug 28, 2023 9.170 9.309 8.920 9.110 205,965 +0.14(+1.56%)
Aug 25, 2023 8.810 9.100 8.410 8.970 286,522 +0.12(+1.36%)
Aug 24, 2023 9.340 9.340 8.808 8.850 215,167 -0.32(-3.49%)
Aug 23, 2023 9.440 9.630 9.025 9.170 300,240 -0.26(-2.76%)
Aug 22, 2023 9.150 9.520 8.925 9.430 395,243 +0.27(+2.89%)
Aug 21, 2023 8.180 9.270 8.070 9.165 588,557 +0.92(+11.23%)
Aug 18, 2023 8.200 8.650 8.111 8.240 294,704 -0.16(-1.90%)
Aug 17, 2023 8.950 9.030 8.340 8.400 289,695 -0.65(-7.18%)
Aug 16, 2023 8.060 9.890 7.685 9.050 2,097,201 +1.41(+18.46%)
Aug 15, 2023 7.880 7.880 7.595 7.640 275,869 -0.16(-2.05%)
Aug 14, 2023 8.050 8.170 7.700 7.800 261,404 -0.31(-3.82%)
Aug 11, 2023 8.070 8.200 8.000 8.110 104,206 -0.08(-0.98%)
Aug 10, 2023 8.130 8.400 8.100 8.190 159,472 +0.06(+0.74%)
Aug 09, 2023 8.160 8.265 8.020 8.130 147,013 -0.03(-0.37%)
Aug 08, 2023 7.790 8.170 7.760 8.160 155,953 +0.29(+3.68%)
Aug 07, 2023 8.300 8.380 7.700 7.870 612,926 -0.66(-7.74%)
Aug 04, 2023 9.140 9.200 8.440 8.530 419,572 -0.45(-5.01%)
Aug 03, 2023 8.760 9.300 8.520 8.980 284,706 +0.03(+0.34%)
Aug 02, 2023 8.900 9.040 8.670 8.950 309,689 +0.00(+0.00%)
Aug 01, 2023 9.240 9.300 8.840 8.950 187,275 -0.37(-3.97%)
Jul 31, 2023 9.040 9.320 8.970 9.320 311,256 +0.23(+2.53%)
Jul 28, 2023 8.790 9.230 8.790 9.090 202,485 +0.32(+3.65%)
Jul 27, 2023 9.070 9.330 8.740 8.770 350,079 -0.26(-2.88%)
Jul 26, 2023 8.730 9.060 8.640 9.030 184,529 +0.40(+4.63%)
Jul 25, 2023 8.660 8.850 8.560 8.630 197,571 -0.10(-1.15%)
Jul 24, 2023 8.960 9.260 8.700 8.730 206,910 -0.23(-2.57%)
Jul 21, 2023 8.910 9.053 8.690 8.960 196,851 +0.00(+0.00%)
Jul 20, 2023 9.200 9.230 8.750 8.960 267,999 -0.13(-1.43%)
Jul 19, 2023 9.720 9.890 9.050 9.090 481,193 -0.63(-6.48%)
Jul 18, 2023 9.150 9.962 9.110 9.720 621,654 +0.59(+6.46%)
Jul 17, 2023 9.400 9.400 8.880 9.130 340,860 +0.04(+0.50%)
Jul 14, 2023 9.500 9.656 9.050 9.085 299,933 -0.44(-4.67%)
Jul 13, 2023 9.070 9.790 9.070 9.530 509,147 +0.47(+5.19%)
Jul 12, 2023 10.24 10.24 8.880 9.060 955,407 -1.00(-9.94%)
Jul 11, 2023 10.92 10.92 9.780 10.06 609,320 -0.60(-5.67%)
Jul 10, 2023 10.19 10.70 9.450 10.66 772,936 +0.78(+7.95%)
Jul 07, 2023 9.510 10.87 9.510 9.880 2,109,584 +0.54(+5.78%)
Jul 06, 2023 9.060 9.500 8.812 9.340 565,797 +0.44(+4.94%)
Jul 05, 2023 8.600 9.070 8.549 8.900 439,808 +0.41(+4.83%)
Jul 03, 2023 8.210 8.530 8.160 8.490 144,464 +0.21(+2.54%)
Jun 30, 2023 8.100 8.405 8.021 8.280 202,606 +0.27(+3.37%)
Jun 29, 2023 8.000 8.080 7.770 8.010 181,098 +0.01(+0.12%)
Jun 28, 2023 7.860 8.200 7.800 8.000 214,268 +0.14(+1.78%)
Jun 27, 2023 7.640 8.000 7.600 7.860 183,001 +0.28(+3.69%)
Jun 26, 2023 7.880 7.910 7.530 7.580 222,143 -0.28(-3.56%)
Jun 23, 2023 7.920 8.300 7.690 7.860 347,326 -0.13(-1.63%)
Jun 22, 2023 8.270 8.340 7.944 7.990 178,138 -0.35(-4.20%)
Jun 21, 2023 8.260 8.420 7.940 8.340 188,317 +0.04(+0.48%)
Jun 20, 2023 8.070 8.480 7.880 8.300 350,507 +0.61(+7.93%)
Jun 16, 2023 8.000 8.053 7.680 7.690 179,340 -0.36(-4.47%)
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.