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 (%)
Apr 29, 2022 9.610 10.18 9.060 9.060 289,849 -0.46(-4.83%)
Apr 28, 2022 10.26 10.44 9.310 9.520 522,284 -0.68(-6.67%)
Apr 27, 2022 11.30 11.32 10.19 10.20 486,169 -1.14(-10.05%)
Apr 26, 2022 12.15 12.24 11.31 11.34 403,533 -0.81(-6.67%)
Apr 25, 2022 12.60 12.87 12.10 12.15 221,692 -0.46(-3.65%)
Apr 22, 2022 12.30 12.71 12.28 12.61 166,621 +0.19(+1.53%)
Apr 21, 2022 12.83 12.92 12.32 12.42 195,510 -0.26(-2.05%)
Apr 20, 2022 12.57 12.85 12.29 12.68 117,496 +0.00(+0.00%)
Apr 19, 2022 12.40 12.74 12.23 12.68 182,044 +0.43(+3.51%)
Apr 18, 2022 12.58 12.65 12.14 12.25 208,978 -0.35(-2.78%)
Apr 14, 2022 13.28 13.28 12.35 12.60 342,760 -0.55(-4.18%)
Apr 13, 2022 12.52 13.15 12.26 13.15 204,709 +0.70(+5.62%)
Apr 12, 2022 12.76 12.99 12.24 12.45 184,861 -0.08(-0.64%)
Apr 11, 2022 12.54 12.80 12.20 12.53 186,002 +0.03(+0.24%)
Apr 08, 2022 13.08 13.08 12.09 12.50 283,912 -0.52(-3.99%)
Apr 07, 2022 13.19 13.29 12.69 13.02 180,752 -0.15(-1.14%)
Apr 06, 2022 13.50 13.67 12.69 13.17 265,947 -0.54(-3.94%)
Apr 05, 2022 14.19 14.42 13.31 13.71 403,888 -0.47(-3.31%)
Apr 04, 2022 13.46 14.51 13.40 14.18 307,479 +0.81(+6.06%)
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.