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 )

4.140 -0.440 (-9.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 4.610 4.682 4.075 4.140 885,114 -0.44(-9.61%)
Jan 07, 2025 4.800 5.220 4.560 4.580 990,980 -0.17(-3.58%)
Jan 06, 2025 4.600 5.010 4.420 4.750 1,661,937 +0.30(+6.74%)
Jan 03, 2025 4.200 4.560 4.060 4.450 1,767,705 +0.30(+7.23%)
Jan 02, 2025 3.850 4.280 3.820 4.150 1,128,202 +0.37(+9.79%)
Dec 31, 2024 3.780 0 +0.03(+0.80%)
Dec 30, 2024 3.940 3.965 3.710 3.750 1,009,689 -0.24(-6.02%)
Dec 27, 2024 4.140 4.140 3.920 3.990 556,129 -0.15(-3.62%)
Dec 26, 2024 3.990 4.180 3.880 4.140 606,255 +0.11(+2.73%)
Dec 24, 2024 4.050 4.130 3.960 4.030 238,244 -0.02(-0.49%)
Dec 23, 2024 4.020 4.170 3.920 4.050 516,446 +0.08(+2.02%)
Dec 20, 2024 3.910 4.200 3.900 3.970 1,170,381 +0.05(+1.28%)
Dec 19, 2024 4.000 4.191 3.915 3.920 565,182 -0.01(-0.25%)
Dec 18, 2024 4.250 4.300 3.855 3.930 969,019 -0.27(-6.43%)
Dec 17, 2024 4.250 4.400 4.180 4.200 549,641 -0.13(-3.00%)
Dec 16, 2024 4.210 4.420 4.156 4.330 399,843 +0.11(+2.61%)
Dec 13, 2024 4.400 4.430 4.165 4.220 533,195 -0.19(-4.31%)
Dec 12, 2024 4.500 4.580 4.310 4.410 552,408 -0.12(-2.65%)
Dec 11, 2024 4.550 4.590 4.351 4.530 797,445 -0.01(-0.22%)
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 4.095 980,321 -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 4.660 502,430 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.