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

11.48 +1.21 (+11.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 10.21 11.92 10.21 11.48 1,044,930 +1.21(+11.78%)
Feb 29, 2024 11.88 12.01 9.800 10.27 2,048,574 -2.10(-16.98%)
Feb 28, 2024 11.98 12.75 11.34 12.37 964,791 +0.66(+5.64%)
Feb 27, 2024 10.99 11.94 10.96 11.71 747,579 +1.03(+9.64%)
Feb 26, 2024 10.13 10.74 10.13 10.68 505,395 +0.49(+4.81%)
Feb 23, 2024 10.00 10.26 9.750 10.19 265,027 +0.18(+1.80%)
Feb 22, 2024 9.950 10.11 9.631 10.01 287,765 +0.09(+0.91%)
Feb 21, 2024 9.990 10.10 9.560 9.920 786,837 -0.25(-2.46%)
Feb 20, 2024 10.61 11.32 9.900 10.17 1,264,009 -0.34(-3.24%)
Feb 16, 2024 10.62 10.73 10.43 10.51 309,847 -0.11(-1.04%)
Feb 15, 2024 10.68 10.80 10.43 10.62 434,622 +0.20(+1.92%)
Feb 14, 2024 10.77 10.82 10.31 10.42 531,666 -0.10(-0.95%)
Feb 13, 2024 10.62 11.09 10.40 10.52 422,688 -0.77(-6.82%)
Feb 12, 2024 10.56 11.42 10.40 11.29 946,228 +0.97(+9.40%)
Feb 09, 2024 10.87 11.04 10.16 10.32 797,686 -0.77(-6.94%)
Feb 08, 2024 10.66 11.35 10.62 11.09 402,229 +0.47(+4.43%)
Feb 07, 2024 10.45 10.83 10.04 10.62 527,712 +0.10(+0.95%)
Feb 06, 2024 11.00 11.08 10.44 10.52 491,721 -0.49(-4.45%)
Feb 05, 2024 10.85 11.24 9.880 11.01 624,013 +0.12(+1.10%)
Feb 02, 2024 11.25 11.60 10.48 10.89 750,594 -0.45(-3.97%)
Feb 01, 2024 11.22 11.84 10.91 11.34 760,707 +0.07(+0.62%)
Jan 31, 2024 11.50 12.30 11.12 11.27 921,189 -0.18(-1.57%)
Jan 30, 2024 11.40 11.88 11.16 11.45 690,844 -0.03(-0.26%)
Jan 29, 2024 10.65 11.54 10.37 11.48 1,373,624 +0.79(+7.39%)
Jan 26, 2024 9.960 10.95 9.960 10.69 1,495,806 +0.73(+7.33%)
Jan 25, 2024 9.460 10.25 9.260 9.960 1,497,629 +0.50(+5.29%)
Jan 24, 2024 8.760 9.490 8.640 9.460 569,572 +0.69(+7.87%)
Jan 23, 2024 8.770 8.938 8.400 8.770 236,715 +0.03(+0.34%)
Jan 22, 2024 8.030 8.800 7.910 8.740 756,687 +0.71(+8.84%)
Jan 19, 2024 8.100 8.200 7.660 8.030 494,465 -0.10(-1.23%)
Jan 18, 2024 8.250 8.515 7.900 8.130 606,261 -0.07(-0.85%)
Jan 17, 2024 8.180 8.300 7.960 8.200 270,026 -0.15(-1.80%)
Jan 16, 2024 8.270 8.370 8.000 8.350 375,273 -0.09(-1.07%)
Jan 12, 2024 8.710 9.123 8.270 8.440 384,566 -0.12(-1.40%)
Jan 11, 2024 9.700 9.790 8.300 8.560 953,645 -1.29(-13.10%)
Jan 10, 2024 9.890 10.01 9.540 9.850 522,739 +0.06(+0.61%)
Jan 09, 2024 10.00 10.18 9.546 9.790 702,089 -0.14(-1.41%)
Jan 08, 2024 9.100 10.00 8.780 9.930 800,338 +0.99(+11.07%)
Jan 05, 2024 9.650 9.650 8.650 8.940 557,349 -0.67(-6.97%)
Jan 04, 2024 8.910 9.894 8.750 9.610 681,226 +0.67(+7.49%)
Jan 03, 2024 8.900 9.120 8.440 8.940 494,008 -0.05(-0.56%)
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.