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

10.28 -0.57 (-5.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 10.89 10.94 10.24 10.28 213,991 -0.57(-5.25%)
Feb 02, 2023 10.98 11.15 10.66 10.85 260,301 +0.24(+2.26%)
Feb 01, 2023 10.47 10.77 10.10 10.61 235,109 +0.23(+2.22%)
Jan 31, 2023 10.43 10.78 10.14 10.38 377,042 -0.07(-0.67%)
Jan 30, 2023 10.55 10.80 10.28 10.45 292,519 -0.25(-2.34%)
Jan 27, 2023 10.83 10.92 10.64 10.70 287,639 -0.02(-0.19%)
Jan 26, 2023 10.82 11.07 10.57 10.72 338,605 +0.10(+0.94%)
Jan 25, 2023 10.41 10.69 10.02 10.62 205,055 +0.15(+1.43%)
Jan 24, 2023 10.45 10.73 10.27 10.47 206,040 +0.07(+0.67%)
Jan 23, 2023 9.940 10.48 9.810 10.40 334,277 +0.52(+5.26%)
Jan 20, 2023 9.730 9.960 9.550 9.880 214,169 +0.25(+2.60%)
Jan 19, 2023 9.850 9.850 9.480 9.630 392,782 -0.31(-3.12%)
Jan 18, 2023 9.880 10.40 9.650 9.940 556,372 +0.25(+2.58%)
Jan 17, 2023 9.640 9.890 9.480 9.690 256,732 +0.14(+1.47%)
Jan 13, 2023 9.210 9.650 9.200 9.550 263,446 +0.30(+3.24%)
Jan 12, 2023 9.060 9.600 8.590 9.250 475,312 +0.34(+3.82%)
Jan 11, 2023 8.460 8.930 8.197 8.910 277,526 +0.48(+5.69%)
Jan 10, 2023 7.650 8.470 7.650 8.430 362,234 +0.81(+10.63%)
Jan 09, 2023 7.360 7.690 7.280 7.620 308,241 +0.30(+4.10%)
Jan 06, 2023 7.400 7.480 6.970 7.320 472,843 -0.10(-1.35%)
Jan 05, 2023 7.720 7.800 7.370 7.420 256,645 -0.37(-4.75%)
Jan 04, 2023 7.900 8.020 7.630 7.790 329,644 +0.07(+0.91%)
Jan 03, 2023 8.140 8.350 7.660 7.720 291,620 -0.31(-3.86%)
Dec 30, 2022 8.000 8.160 7.720 8.030 362,101 -0.15(-1.83%)
Dec 29, 2022 7.990 8.490 7.820 8.180 223,604 +0.34(+4.34%)
Dec 28, 2022 7.810 8.100 7.690 7.840 308,325 -0.17(-2.12%)
Dec 27, 2022 8.450 8.450 7.800 8.010 332,924 -0.44(-5.21%)
Dec 23, 2022 8.900 8.900 8.380 8.450 203,743 -0.48(-5.38%)
Dec 22, 2022 9.000 9.080 8.520 8.930 202,390 -0.18(-1.98%)
Dec 21, 2022 9.210 9.450 9.010 9.110 157,562 -0.09(-0.98%)
Dec 20, 2022 9.270 9.400 9.090 9.200 133,953 -0.09(-0.97%)
Dec 19, 2022 9.790 9.790 9.180 9.290 306,025 -0.55(-5.59%)
Dec 16, 2022 10.13 10.16 9.590 9.840 167,224 +0.09(+0.92%)
Dec 15, 2022 9.940 10.09 9.710 9.750 154,212 -0.33(-3.27%)
Dec 14, 2022 9.940 10.24 9.845 10.08 143,494 +0.10(+1.00%)
Dec 13, 2022 10.88 11.14 9.750 9.980 344,001 -0.54(-5.13%)
Dec 12, 2022 10.12 10.64 9.990 10.52 323,469 +0.27(+2.63%)
Dec 09, 2022 10.07 10.64 9.930 10.25 184,307 +0.13(+1.28%)
Dec 08, 2022 11.11 11.18 9.790 10.12 316,317 -0.79(-7.24%)
Dec 07, 2022 10.23 10.93 10.10 10.91 235,037 +0.58(+5.61%)
Dec 06, 2022 10.64 10.95 10.20 10.33 203,438 -0.46(-4.26%)
Dec 05, 2022 11.26 11.48 10.76 10.79 286,041 -0.42(-3.75%)
Dec 02, 2022 10.04 11.26 9.900 11.21 390,450 +0.99(+9.69%)
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.