Skip to main content

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

4.540 -0.270 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 4.710 4.740 4.460 4.540 747,331 -0.27(-5.61%)
Dec 09, 2024 4.680 4.910 4.670 4.810 727,361 +0.14(+3.00%)
Dec 06, 2024 4.120 4.675 4.110 4.670 1,383,281 +0.58(+14.04%)
Dec 05, 2024 4.190 4.200 4.000 4.095 980,522 -0.04(-1.09%)
Dec 04, 2024 4.380 4.380 4.130 4.140 618,935 -0.21(-4.83%)
Dec 03, 2024 4.490 4.540 4.280 4.350 585,268 -0.14(-3.12%)
Dec 02, 2024 4.590 4.630 4.410 4.490 580,840 -0.10(-2.29%)
Nov 29, 2024 4.560 4.660 4.500 4.595 369,669 +0.04(+0.77%)
Nov 27, 2024 4.550 4.650 4.480 4.560 430,734 +0.04(+0.88%)
Nov 26, 2024 4.640 4.680 4.470 4.520 541,369 -0.05(-1.09%)
Nov 25, 2024 4.520 4.640 4.370 4.570 821,824 +0.16(+3.63%)
Nov 22, 2024 4.460 4.587 4.340 4.410 725,423 -0.04(-0.90%)
Nov 21, 2024 4.660 4.688 4.400 4.450 607,786 -0.21(-4.51%)
Nov 20, 2024 4.770 4.880 4.590 4.660 502,630 -0.10(-2.10%)
Nov 19, 2024 4.590 4.820 4.467 4.760 877,574 +0.10(+2.15%)
Nov 18, 2024 5.080 5.160 4.650 4.660 879,832 -0.38(-7.54%)
Nov 15, 2024 5.150 6.040 4.970 5.040 3,601,064 +0.15(+3.07%)
Nov 14, 2024 5.020 5.055 4.790 4.890 735,450 -0.09(-1.81%)
Nov 13, 2024 5.100 5.240 4.940 4.980 891,320 -0.07(-1.39%)
Nov 12, 2024 5.270 5.400 5.000 5.050 935,094 -0.26(-4.90%)
Nov 11, 2024 5.460 5.570 5.170 5.310 957,222 -0.14(-2.57%)
Nov 08, 2024 5.270 5.500 4.990 5.450 1,970,835 +0.15(+2.83%)
Nov 07, 2024 4.750 5.470 4.750 5.300 2,286,195 +0.57(+12.05%)
Nov 06, 2024 4.700 4.830 4.480 4.730 1,682,086 +0.21(+4.65%)
Nov 05, 2024 4.670 4.745 4.190 4.520 1,257,470 -0.16(-3.42%)
Nov 04, 2024 4.740 4.790 4.570 4.680 854,088 -0.07(-1.47%)
Nov 01, 2024 4.750 4.830 4.470 4.750 2,081,860 -0.01(-0.21%)
Oct 31, 2024 4.250 4.960 4.050 4.760 6,422,303 -1.43(-23.10%)
Oct 30, 2024 6.250 6.425 6.150 6.190 759,985 -0.03(-0.48%)
Oct 29, 2024 6.310 6.480 6.200 6.220 504,472 -0.14(-2.20%)
Oct 28, 2024 6.320 6.500 6.260 6.360 851,668 +0.08(+1.27%)
Oct 25, 2024 6.470 6.500 6.250 6.280 2,385,979 -0.15(-2.33%)
Oct 24, 2024 6.440 6.610 6.380 6.430 307,259 -0.01(-0.16%)
Oct 23, 2024 6.370 6.470 6.230 6.440 504,620 +0.07(+1.10%)
Oct 22, 2024 6.300 6.470 6.271 6.370 332,064 +0.06(+0.95%)
Oct 21, 2024 6.360 6.520 6.280 6.310 256,449 -0.08(-1.25%)
Oct 18, 2024 6.250 6.500 6.100 6.390 412,411 +0.12(+1.91%)
Oct 17, 2024 6.220 6.340 6.120 6.270 604,100 -0.01(-0.16%)
Oct 16, 2024 6.020 6.345 5.960 6.280 369,599 +0.34(+5.72%)
Oct 15, 2024 6.130 6.240 5.930 5.940 398,764 -0.18(-2.94%)
Oct 14, 2024 5.970 6.239 5.935 6.120 515,152 +0.10(+1.66%)
Oct 11, 2024 6.020 6.060 5.891 6.020 273,705 -0.03(-0.50%)
Oct 10, 2024 5.990 6.080 5.940 6.050 195,713 +0.02(+0.33%)
Oct 09, 2024 6.030 6.085 5.910 6.030 363,849 +0.00(+0.00%)
Oct 08, 2024 6.100 6.370 5.970 6.030 1,170,529 -0.07(-1.15%)
Oct 07, 2024 6.170 6.280 5.930 6.100 410,854 -0.11(-1.77%)
Oct 04, 2024 6.000 6.370 5.975 6.210 456,983 +0.32(+5.43%)
Oct 03, 2024 5.650 5.958 5.570 5.890 883,095 +0.25(+4.43%)
Oct 02, 2024 5.950 6.000 5.640 5.640 1,403,255 -0.32(-5.37%)
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.