Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 6.290 6.340 5.870 5.960 1,079,357 -0.34(-5.40%)
Sep 30, 2024 6.750 6.820 6.150 6.300 857,838 -0.51(-7.49%)
Sep 27, 2024 6.980 7.080 6.740 6.810 236,470 -0.10(-1.45%)
Sep 26, 2024 6.910 7.060 6.830 6.910 188,629 +0.08(+1.17%)
Sep 25, 2024 6.940 7.070 6.820 6.830 389,129 -0.13(-1.87%)
Sep 24, 2024 7.010 7.090 6.830 6.960 1,398,456 -0.02(-0.29%)
Sep 23, 2024 7.240 7.300 6.960 6.980 184,086 -0.27(-3.72%)
Sep 20, 2024 7.390 7.430 7.170 7.250 192,308 -0.15(-2.03%)
Sep 19, 2024 7.480 7.525 7.350 7.400 385,726 +0.10(+1.37%)
Sep 18, 2024 7.230 7.530 6.930 7.300 434,294 +0.08(+1.11%)
Sep 17, 2024 7.290 7.480 7.180 7.220 248,198 +0.02(+0.28%)
Sep 16, 2024 7.300 7.500 7.120 7.200 213,482 -0.05(-0.69%)
Sep 13, 2024 6.880 7.377 6.860 7.250 442,438 +0.47(+6.93%)
Sep 12, 2024 6.870 6.920 6.715 6.780 174,610 -0.07(-1.02%)
Sep 11, 2024 6.810 6.915 6.610 6.850 211,670 +0.04(+0.59%)
Sep 10, 2024 6.740 6.860 6.630 6.810 149,750 +0.06(+0.89%)
Sep 09, 2024 6.650 6.820 6.590 6.750 177,240 +0.12(+1.89%)
Sep 06, 2024 6.670 6.780 6.350 6.625 725,180 -0.10(-1.49%)
Sep 05, 2024 6.837 7.000 6.660 6.725 544,664 -0.06(-0.88%)
Sep 04, 2024 7.090 7.230 6.730 6.785 793,664 -0.44(-6.09%)
Sep 03, 2024 7.550 7.740 7.140 7.225 700,177 -0.26(-3.41%)
Aug 30, 2024 7.770 7.830 7.440 7.480 468,388 -0.16(-2.09%)
Aug 29, 2024 7.890 8.080 7.630 7.640 414,711 -0.26(-3.29%)
Aug 28, 2024 8.000 8.050 7.680 7.900 560,454 -0.10(-1.25%)
Aug 27, 2024 8.110 8.150 7.620 8.000 837,305 +0.00(+0.00%)
Aug 26, 2024 8.300 8.537 7.520 8.000 2,989,421 +0.81(+11.27%)
Aug 23, 2024 7.180 7.270 6.910 7.190 536,468 +0.24(+3.45%)
Aug 22, 2024 7.090 7.248 6.870 6.950 196,601 -0.09(-1.28%)
Aug 21, 2024 6.990 7.070 6.780 7.040 231,422 +0.11(+1.59%)
Aug 20, 2024 7.030 7.067 6.860 6.930 218,033 -0.12(-1.70%)
Aug 19, 2024 7.020 7.125 6.890 7.050 240,838 +0.07(+1.00%)
Aug 16, 2024 6.980 7.159 6.860 6.980 213,287 -0.07(-0.99%)
Aug 15, 2024 7.040 7.140 6.790 7.050 231,097 +0.18(+2.62%)
Aug 14, 2024 7.010 7.133 6.825 6.870 172,904 -0.14(-2.00%)
Aug 13, 2024 6.930 7.050 6.870 7.010 252,986 +0.12(+1.74%)
Aug 12, 2024 6.820 7.000 6.700 6.890 654,864 -0.17(-2.41%)
Aug 09, 2024 7.190 7.190 6.880 7.060 504,791 +0.06(+0.86%)
Aug 08, 2024 6.900 7.160 6.750 7.000 474,478 +0.17(+2.49%)
Aug 07, 2024 7.140 7.150 6.670 6.830 458,557 -0.19(-2.71%)
Aug 06, 2024 6.890 7.170 6.800 7.020 469,969 +0.14(+2.03%)
Aug 05, 2024 6.270 7.130 6.222 6.880 686,602 -0.16(-2.27%)
Aug 02, 2024 6.660 7.120 6.429 7.040 598,895 +0.16(+2.33%)
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.