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 )

5.450 +0.150 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2021 37.04 37.50 35.50 36.29 3,047,100 -2.67(-6.85%)
Apr 29, 2021 37.03 39.59 36.59 38.96 699,641 +3.04(+8.46%)
Apr 28, 2021 37.65 37.99 35.31 35.92 833,878 -3.08(-7.90%)
Apr 27, 2021 38.48 39.14 37.68 39.00 407,166 +1.60(+4.28%)
Apr 26, 2021 36.73 38.47 35.99 37.40 519,891 +2.10(+5.95%)
Apr 23, 2021 33.94 35.50 33.45 35.30 213,700 +1.08(+3.16%)
Apr 22, 2021 34.01 35.18 33.33 34.22 136,550 +0.63(+1.88%)
Apr 21, 2021 32.22 33.72 31.89 33.59 165,782 +1.30(+4.03%)
Apr 20, 2021 33.64 34.90 32.04 32.29 254,796 -2.05(-5.97%)
Apr 19, 2021 34.50 35.45 33.81 34.34 217,442 -0.01(-0.03%)
Apr 16, 2021 34.49 35.18 33.92 34.35 308,400 +0.32(+0.94%)
Apr 15, 2021 36.98 37.94 33.90 34.03 660,118 -1.92(-5.34%)
Apr 14, 2021 36.20 37.00 35.65 35.95 283,834 -0.42(-1.15%)
Apr 13, 2021 38.38 38.50 35.80 36.37 393,378 -1.82(-4.77%)
Apr 12, 2021 36.00 38.19 35.78 38.19 397,710 +2.39(+6.68%)
Apr 09, 2021 37.66 37.68 35.60 35.80 274,800 -1.36(-3.66%)
Apr 08, 2021 38.00 38.13 36.35 37.16 285,291 +0.16(+0.43%)
Apr 07, 2021 37.02 38.21 35.83 37.00 297,400 +0.65(+1.79%)
Apr 06, 2021 37.25 37.98 36.20 36.35 238,083 -1.09(-2.91%)
Apr 05, 2021 38.88 39.62 37.23 37.44 513,708 -0.06(-0.16%)
Apr 01, 2021 37.88 38.86 36.83 37.50 502,300 +0.68(+1.85%)
Mar 31, 2021 35.82 37.69 35.51 36.82 401,892 +1.52(+4.31%)
Mar 30, 2021 35.24 36.23 34.13 35.30 167,508 +0.30(+0.86%)
Mar 29, 2021 34.55 36.20 33.80 35.00 264,845 +0.25(+0.72%)
Mar 26, 2021 34.95 36.00 32.53 34.75 477,500 -1.05(-2.93%)
Mar 25, 2021 34.70 36.20 33.62 35.80 519,590 +0.30(+0.85%)
Mar 24, 2021 37.00 37.24 35.28 35.50 367,210 -1.26(-3.43%)
Mar 23, 2021 38.50 38.90 36.00 36.76 520,613 -1.68(-4.37%)
Mar 22, 2021 38.49 40.00 37.85 38.44 563,916 -0.81(-2.06%)
Mar 19, 2021 40.75 41.22 38.50 39.25 458,900 -0.56(-1.41%)
Mar 18, 2021 42.75 43.00 39.70 39.81 353,063 -2.95(-6.90%)
Mar 17, 2021 41.00 43.77 40.28 42.76 324,185 +1.08(+2.59%)
Mar 16, 2021 42.59 43.50 41.00 41.68 196,999 -0.68(-1.61%)
Mar 15, 2021 41.00 42.88 40.51 42.36 159,826 +1.06(+2.57%)
Mar 12, 2021 40.61 42.24 39.31 41.30 249,100 +0.38(+0.93%)
Mar 11, 2021 40.90 41.59 40.11 40.92 334,691 +1.90(+4.87%)
Mar 10, 2021 45.44 45.71 38.52 39.02 454,565 -5.23(-11.82%)
Mar 09, 2021 41.40 45.61 40.50 44.25 347,709 +4.74(+12.00%)
Mar 08, 2021 40.92 42.64 39.12 39.51 256,194 -1.57(-3.82%)
Mar 05, 2021 42.10 42.47 33.61 41.08 541,900 +1.47(+3.71%)
Mar 04, 2021 45.43 46.97 39.10 39.61 745,476 -5.98(-13.12%)
Mar 03, 2021 48.52 49.00 44.62 45.59 223,811 -2.23(-4.66%)
Mar 02, 2021 50.89 51.66 47.41 47.82 223,741 -2.04(-4.09%)
Mar 01, 2021 47.73 50.95 47.37 49.86 308,342 +4.74(+10.51%)
Feb 26, 2021 48.57 49.53 44.56 45.12 371,800 -3.09(-6.41%)
Feb 25, 2021 50.25 52.14 46.80 48.21 308,557 -1.90(-3.79%)
Feb 24, 2021 51.69 52.95 47.80 50.11 525,932 -1.32(-2.57%)
Feb 23, 2021 55.98 56.50 49.00 51.43 1,072,481 -6.07(-10.56%)
Feb 22, 2021 53.74 58.62 52.01 57.50 632,417 +4.38(+8.25%)
Feb 19, 2021 49.21 55.00 49.13 53.12 1,071,500 +5.15(+10.74%)
Feb 18, 2021 50.00 53.37 47.25 47.97 448,612 -1.94(-3.89%)
Feb 17, 2021 49.45 50.75 46.25 49.91 710,456 +2.25(+4.72%)
Feb 16, 2021 49.01 49.75 44.11 47.66 550,127 -1.09(-2.24%)
Feb 12, 2021 50.00 54.21 47.80 48.75 605,800 -1.23(-2.46%)
Feb 11, 2021 46.57 54.86 44.60 49.98 1,396,566 +5.30(+11.86%)
Feb 10, 2021 46.00 47.32 43.40 44.68 354,049 -0.04(-0.09%)
Feb 09, 2021 46.50 46.67 43.26 44.72 308,738 -1.08(-2.36%)
Feb 08, 2021 46.77 48.00 45.16 45.80 276,645 +0.55(+1.22%)
Feb 05, 2021 46.93 48.00 44.76 45.25 195,200 -0.93(-2.01%)
Feb 04, 2021 46.00 47.30 45.11 46.18 204,306 +0.54(+1.18%)
Feb 03, 2021 43.25 47.48 43.10 45.64 375,480 +2.88(+6.74%)
Feb 02, 2021 42.69 43.66 42.01 42.76 252,486 +0.26(+0.61%)
Feb 01, 2021 43.33 44.40 41.25 42.50 271,975 -1.33(-3.03%)
Jan 29, 2021 43.65 46.70 42.51 43.83 275,900 -0.14(-0.32%)
Jan 28, 2021 43.66 44.79 43.06 43.97 173,680 +0.41(+0.94%)
Jan 27, 2021 42.87 45.29 42.10 43.56 279,461 -0.94(-2.11%)
Jan 26, 2021 45.45 46.39 43.76 44.50 205,739 -0.46(-1.02%)
Jan 25, 2021 49.00 49.75 43.55 44.96 351,340 -3.36(-6.95%)
Jan 22, 2021 44.66 49.12 44.40 48.32 287,000 +3.39(+7.55%)
Jan 21, 2021 44.70 45.49 43.00 44.93 191,172 +0.11(+0.25%)
Jan 20, 2021 46.08 47.32 44.60 44.82 207,821 -0.51(-1.13%)
Jan 19, 2021 44.84 45.89 43.91 45.33 325,289 +2.83(+6.66%)
Jan 15, 2021 43.10 45.19 41.95 42.50 209,700 -0.33(-0.77%)
Jan 14, 2021 42.19 44.95 42.19 42.83 310,616 +0.83(+1.98%)
Jan 13, 2021 42.10 42.50 39.09 42.00 426,925 -0.09(-0.21%)
Jan 12, 2021 44.17 45.34 40.50 42.09 553,939 -2.07(-4.69%)
Jan 11, 2021 45.50 45.55 42.98 44.16 244,577 -1.05(-2.32%)
Jan 08, 2021 47.49 47.49 44.24 45.21 239,300 -1.44(-3.09%)
Jan 07, 2021 47.63 48.90 44.40 46.65 395,668 -0.20(-0.43%)
Jan 06, 2021 45.37 49.92 44.93 46.85 428,582 +2.63(+5.95%)
Jan 05, 2021 44.55 45.25 43.11 44.22 223,324 +0.62(+1.42%)
Jan 04, 2021 49.41 49.41 42.73 43.60 432,780 -4.04(-8.48%)
Dec 31, 2020 47.64 47.64 47.64 211,617 -0.84(-1.73%)
Dec 30, 2020 51.28 51.32 47.56 48.48 211,617 -2.81(-5.48%)
Dec 29, 2020 52.60 53.13 46.10 51.29 403,388 -1.21(-2.30%)
Dec 28, 2020 57.40 57.50 51.66 52.50 354,803 -2.53(-4.60%)
Dec 24, 2020 60.32 60.32 54.02 55.03 160,700 -4.17(-7.04%)
Dec 23, 2020 55.12 60.87 54.75 59.20 322,463 +4.09(+7.42%)
Dec 22, 2020 55.99 55.99 52.00 55.11 257,244 -0.36(-0.65%)
Dec 21, 2020 56.22 56.35 53.01 55.47 230,464 -1.52(-2.67%)
Dec 18, 2020 57.26 58.21 55.17 56.99 176,400 +0.04(+0.07%)
Dec 17, 2020 57.86 58.26 55.61 56.95 246,245 +0.26(+0.46%)
Dec 16, 2020 56.49 57.99 53.50 56.69 228,333 +0.63(+1.12%)
Dec 15, 2020 56.00 56.90 53.42 56.06 184,675 +0.90(+1.63%)
Dec 14, 2020 59.37 61.69 53.64 55.16 531,146 -2.69(-4.65%)
Dec 11, 2020 53.49 58.88 53.11 57.85 428,500 +3.55(+6.54%)
Dec 10, 2020 55.99 56.66 52.86 54.30 216,935 -1.25(-2.25%)
Dec 09, 2020 57.90 58.00 53.02 55.55 501,488 +0.77(+1.41%)
Dec 08, 2020 54.46 54.79 52.66 54.78 225,831 -0.05(-0.09%)
Dec 07, 2020 51.00 55.98 48.75 54.83 537,511 +5.83(+11.90%)
Dec 04, 2020 54.23 54.23 48.25 49.00 388,800 -4.47(-8.36%)
Dec 03, 2020 47.55 54.09 47.00 53.47 664,869 +5.39(+11.21%)
Dec 02, 2020 44.33 48.99 43.91 48.08 346,529 +3.47(+7.78%)
Dec 01, 2020 48.46 49.35 43.56 44.61 561,028 -5.23(-10.49%)
Nov 30, 2020 51.80 52.98 45.10 49.84 870,393 +2.39(+5.04%)
Nov 27, 2020 41.48 48.41 41.01 47.45 821,200 +6.62(+16.21%)
Nov 25, 2020 37.43 43.23 37.30 40.83 931,800 +3.53(+9.46%)
Nov 24, 2020 36.63 37.99 35.10 37.30 385,341 +1.57(+4.39%)
Nov 23, 2020 33.99 35.74 33.11 35.73 358,294 +1.90(+5.62%)
Nov 20, 2020 34.00 34.17 33.10 33.83 146,000 -0.11(-0.32%)
Nov 19, 2020 35.00 35.36 33.53 33.94 139,020 -0.35(-1.02%)
Nov 18, 2020 37.36 37.37 34.05 34.29 262,496 -2.02(-5.56%)
Nov 17, 2020 35.78 36.47 35.45 36.31 113,154 +0.32(+0.89%)
Nov 16, 2020 37.09 37.20 35.10 35.99 142,483 +0.26(+0.73%)
Nov 13, 2020 35.68 36.30 34.21 35.73 179,000 +0.92(+2.64%)
Nov 12, 2020 35.85 36.60 33.13 34.81 197,541 -0.99(-2.77%)
Nov 11, 2020 35.26 37.14 34.01 35.80 147,964 +0.49(+1.39%)
Nov 10, 2020 37.44 38.00 33.61 35.31 300,086 -1.80(-4.85%)
Nov 09, 2020 40.30 40.50 36.34 37.11 307,953 -1.60(-4.13%)
Nov 06, 2020 40.30 41.75 37.50 38.71 375,500 -1.14(-2.86%)
Nov 05, 2020 36.24 39.85 35.54 39.85 573,557 +3.91(+10.88%)
Nov 04, 2020 34.89 37.50 34.01 35.94 700,676 +2.95(+8.94%)
Nov 03, 2020 33.00 34.00 32.50 32.99 464,799 +0.41(+1.26%)
Nov 02, 2020 33.04 33.50 32.01 32.58 178,805 +0.58(+1.81%)
Oct 30, 2020 32.98 33.00 30.55 32.00 166,400 -1.13(-3.41%)
Oct 29, 2020 33.05 33.25 31.20 33.13 277,932 +0.32(+0.98%)
Oct 28, 2020 33.32 34.82 32.21 32.81 392,640 -2.81(-7.89%)
Oct 27, 2020 35.90 38.15 35.02 35.62 280,186 -0.08(-0.22%)
Oct 26, 2020 37.89 38.90 34.85 35.70 404,336 -2.69(-7.01%)
Oct 23, 2020 34.39 40.00 33.35 38.39 2,157,100 +4.19(+12.25%)
Oct 22, 2020 35.62 35.62 33.50 34.20 365,189 -0.97(-2.76%)
Oct 21, 2020 38.17 38.17 34.38 35.17 337,459 -2.76(-7.28%)
Oct 20, 2020 37.17 38.50 36.51 37.93 251,584 +1.10(+2.99%)
Oct 19, 2020 39.18 39.90 36.47 36.83 276,194 -2.00(-5.15%)
Oct 16, 2020 38.40 40.80 38.36 38.83 443,900 +0.87(+2.29%)
Oct 15, 2020 38.73 39.20 37.15 37.96 245,959 -0.69(-1.79%)
Oct 14, 2020 39.17 40.49 35.76 38.65 511,683 -0.17(-0.44%)
Oct 13, 2020 36.77 41.24 35.58 38.82 1,078,112 +3.66(+10.41%)
Oct 12, 2020 35.11 36.95 34.61 35.16 360,380 +0.55(+1.59%)
Oct 09, 2020 39.23 39.38 34.29 34.61 1,385,600 -3.49(-9.16%)
Oct 08, 2020 42.90 44.71 37.80 38.10 553,417 -4.35(-10.25%)
Oct 07, 2020 39.02 42.90 39.02 42.45 643,568 +2.85(+7.20%)
Oct 06, 2020 41.00 42.00 37.50 39.60 865,137 -0.50(-1.25%)
Oct 05, 2020 38.24 47.29 38.10 40.10 4,473,847 +3.28(+8.91%)
Oct 02, 2020 33.00 37.41 32.75 36.82 1,017,400 +3.02(+8.93%)
Oct 01, 2020 35.35 36.08 33.01 33.80 559,166 -1.10(-3.15%)
Sep 30, 2020 36.12 37.67 34.90 34.90 430,659 -0.71(-1.99%)
Sep 29, 2020 37.40 39.00 33.09 35.61 665,790 -1.39(-3.76%)
Sep 28, 2020 44.05 45.00 36.59 37.00 708,617 -6.17(-14.29%)
Sep 25, 2020 40.29 44.23 40.00 43.17 1,001,700 +3.23(+8.09%)
Sep 24, 2020 36.00 43.48 35.36 39.94 1,113,968 +3.19(+8.68%)
Sep 23, 2020 42.75 43.00 35.45 36.75 1,283,152 -1.64(-4.27%)
Sep 22, 2020 28.83 43.50 28.53 38.39 1,263,407 +9.56(+33.16%)
Sep 21, 2020 30.12 31.88 25.66 28.83 907,079 -0.17(-0.59%)
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.