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

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

7.953 -0.307 (-3.72%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 8, 2023 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 (%)
Jun 07, 2023 8.450 8.740 8.150 8.260 297,667 +0.05(+0.61%)
Jun 06, 2023 7.480 8.350 7.480 8.210 355,308 +0.73(+9.76%)
Jun 05, 2023 7.860 7.872 7.420 7.480 177,188 -0.40(-5.08%)
Jun 02, 2023 7.630 7.970 7.600 7.880 173,863 +0.29(+3.82%)
Jun 01, 2023 7.350 7.630 7.250 7.590 129,662 +0.25(+3.41%)
May 31, 2023 7.400 7.610 7.250 7.340 160,529 -0.12(-1.61%)
May 30, 2023 7.650 7.800 7.360 7.460 201,039 -0.19(-2.48%)
May 26, 2023 7.680 7.810 7.550 7.650 178,761 +0.17(+2.27%)
May 25, 2023 7.900 7.960 7.370 7.480 258,866 -0.41(-5.20%)
May 24, 2023 8.250 8.300 7.800 7.890 219,771 -0.28(-3.43%)
May 23, 2023 8.240 8.740 8.160 8.170 176,068 -0.07(-0.85%)
May 22, 2023 8.060 8.250 8.010 8.240 181,535 +0.18(+2.23%)
May 19, 2023 8.470 8.690 8.060 8.060 177,885 -0.36(-4.28%)
May 18, 2023 8.500 8.620 8.250 8.420 91,282 -0.08(-0.94%)
May 17, 2023 8.480 8.600 8.300 8.500 129,621 +0.11(+1.31%)
May 16, 2023 8.440 8.590 8.197 8.390 197,489 -0.15(-1.76%)
May 15, 2023 8.300 8.680 8.240 8.540 178,081 +0.30(+3.64%)
May 12, 2023 8.510 8.700 8.170 8.240 133,204 -0.28(-3.29%)
May 11, 2023 8.680 8.840 8.375 8.520 208,305 -0.07(-0.81%)
May 10, 2023 8.190 8.600 8.190 8.590 184,692 +0.40(+4.88%)
May 09, 2023 8.290 8.570 8.180 8.190 161,609 -0.27(-3.19%)
May 08, 2023 8.060 8.518 7.930 8.460 305,198 +0.42(+5.22%)
May 05, 2023 7.900 8.149 7.890 8.040 161,382 +0.25(+3.21%)
May 04, 2023 8.050 8.050 7.680 7.790 194,973 -0.04(-0.51%)
May 03, 2023 8.000 8.150 7.750 7.830 161,739 -0.14(-1.76%)
May 02, 2023 8.020 8.220 7.960 7.970 325,182 -0.11(-1.36%)
May 01, 2023 7.970 8.360 7.960 8.080 213,388 +0.06(+0.75%)
Apr 28, 2023 8.050 8.330 7.970 8.020 146,275 -0.06(-0.74%)
Apr 27, 2023 8.140 8.150 7.900 8.080 310,299 -0.09(-1.10%)
Apr 26, 2023 8.270 8.430 7.960 8.170 236,958 -0.07(-0.85%)
Apr 25, 2023 8.340 8.540 8.060 8.240 220,092 -0.10(-1.20%)
Apr 24, 2023 9.000 9.040 8.210 8.340 336,699 -0.62(-6.92%)
Apr 21, 2023 9.500 9.600 8.890 8.960 189,925 -0.53(-5.58%)
Apr 20, 2023 9.760 9.850 9.460 9.490 180,338 -0.29(-2.97%)
Apr 19, 2023 9.870 9.910 9.740 9.780 92,593 -0.14(-1.41%)
Apr 18, 2023 10.21 10.33 9.870 9.920 180,791 -0.20(-1.98%)
Apr 17, 2023 9.950 10.45 9.900 10.12 186,637 +0.18(+1.81%)
Apr 14, 2023 10.02 10.35 9.920 9.940 229,579 -0.01(-0.10%)
Apr 13, 2023 10.05 10.43 9.950 9.950 201,904 -0.11(-1.09%)
Apr 12, 2023 10.61 10.61 10.02 10.06 134,525 -0.28(-2.71%)
Apr 11, 2023 10.45 10.65 10.25 10.34 202,904 -0.21(-1.99%)
Apr 10, 2023 10.43 10.71 10.18 10.55 293,797 +0.06(+0.57%)
Apr 06, 2023 9.960 10.74 9.960 10.49 377,002 +0.46(+4.59%)
Apr 05, 2023 10.51 10.69 9.899 10.03 273,029 -0.66(-6.17%)
Apr 04, 2023 9.910 10.86 9.815 10.69 510,192 +0.79(+7.98%)
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.