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)

3.380 +0.250 (+7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 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 (%)
Apr 21, 2025 3.140 3.409 3.080 3.380 1,017,274 +0.25(+7.99%)
Apr 17, 2025 3.000 3.140 2.950 3.130 519,983 +0.14(+4.68%)
Apr 16, 2025 3.000 3.040 2.940 2.990 305,439 -0.03(-0.99%)
Apr 15, 2025 3.020 3.110 2.950 3.020 499,499 +0.00(+0.00%)
Apr 14, 2025 2.930 3.030 2.855 3.020 402,719 +0.17(+5.96%)
Apr 11, 2025 2.710 2.860 2.660 2.850 378,459 +0.15(+5.56%)
Apr 10, 2025 2.790 2.845 2.650 2.700 993,378 -0.15(-5.26%)
Apr 09, 2025 2.640 2.930 2.600 2.850 1,155,721 +0.19(+7.14%)
Apr 08, 2025 2.840 2.905 2.640 2.660 738,069 -0.04(-1.48%)
Apr 07, 2025 2.510 2.740 2.490 2.700 1,435,375 -0.01(-0.37%)
Apr 04, 2025 2.760 2.770 2.560 2.710 1,501,906 -0.12(-4.24%)
Apr 03, 2025 2.890 2.990 2.820 2.830 779,269 -0.26(-8.41%)
Apr 02, 2025 2.770 3.110 2.760 3.090 1,842,786 +0.30(+10.75%)
Apr 01, 2025 2.850 2.860 2.690 2.790 1,029,003 -0.07(-2.45%)
Mar 31, 2025 2.900 2.910 2.720 2.860 1,188,652 -0.08(-2.72%)
Mar 28, 2025 3.060 3.115 2.910 2.940 566,033 -0.15(-4.85%)
Mar 27, 2025 2.950 3.160 2.910 3.090 681,182 +0.11(+3.69%)
Mar 26, 2025 3.030 3.040 2.913 2.980 688,656 -0.09(-2.93%)
Mar 25, 2025 3.100 3.110 2.950 3.070 903,092 -0.04(-1.29%)
Mar 24, 2025 3.160 3.260 3.035 3.110 753,316 +0.01(+0.32%)
Mar 21, 2025 2.940 3.135 2.920 3.100 1,905,180 +0.14(+4.55%)
Mar 20, 2025 3.020 3.165 2.880 2.965 1,459,026 -0.10(-3.10%)
Mar 19, 2025 3.290 3.290 3.050 3.060 1,924,524 -0.16(-4.97%)
Mar 18, 2025 3.450 3.455 3.200 3.220 1,248,472 -0.24(-6.94%)
Mar 17, 2025 3.510 3.540 3.410 3.460 573,676 -0.02(-0.57%)
Mar 14, 2025 3.540 3.660 3.450 3.480 814,034 -0.01(-0.29%)
Mar 13, 2025 3.740 3.765 3.490 3.490 664,421 -0.24(-6.43%)
Mar 12, 2025 3.610 3.850 3.585 3.730 1,075,185 +0.13(+3.61%)
Mar 11, 2025 3.520 3.665 3.390 3.600 1,157,134 +0.06(+1.69%)
Mar 10, 2025 3.780 3.799 3.440 3.540 1,920,534 -0.20(-5.35%)
Mar 07, 2025 4.130 4.130 3.740 3.740 1,090,026 -0.28(-6.97%)
Mar 06, 2025 3.980 4.140 3.890 4.020 578,625 -0.02(-0.50%)
Mar 05, 2025 3.850 4.050 3.810 4.040 781,809 +0.19(+4.94%)
Mar 04, 2025 3.600 3.900 3.560 3.850 991,924 +0.18(+4.90%)
Mar 03, 2025 3.960 4.100 3.655 3.670 1,263,147 -0.26(-6.62%)
Feb 28, 2025 3.890 4.010 3.650 3.930 1,248,171 +0.01(+0.26%)
Feb 27, 2025 4.266 4.300 3.860 3.920 1,179,743 +0.22(+5.95%)
Feb 26, 2025 3.700 3.880 3.645 3.700 684,987 +0.05(+1.37%)
Feb 25, 2025 3.700 3.770 3.560 3.650 778,216 -0.05(-1.35%)
Feb 24, 2025 4.210 4.210 3.690 3.700 1,301,179 -0.51(-12.11%)
Feb 21, 2025 4.590 4.850 4.185 4.210 1,850,900 -0.33(-7.27%)
Feb 20, 2025 4.500 4.550 4.260 4.540 804,012 +0.04(+0.89%)
Feb 19, 2025 4.460 4.660 4.400 4.500 953,696 +0.07(+1.58%)
Feb 18, 2025 4.660 4.880 4.360 4.430 1,524,360 -0.14(-3.06%)
Feb 14, 2025 4.420 4.639 4.360 4.570 1,309,989 +0.15(+3.39%)
Feb 13, 2025 4.340 4.470 4.090 4.420 937,992 +0.17(+4.00%)
Feb 12, 2025 4.070 4.300 3.994 4.250 904,918 +0.14(+3.41%)
Feb 11, 2025 4.430 4.475 4.065 4.110 960,735 -0.36(-8.16%)
Feb 10, 2025 4.500 4.510 4.335 4.475 462,280 +0.06(+1.47%)
Feb 07, 2025 4.640 4.640 4.270 4.410 850,817 -0.22(-4.75%)
Feb 06, 2025 5.070 5.080 4.560 4.630 1,006,601 -0.36(-7.21%)
Feb 05, 2025 4.750 5.000 4.430 4.990 2,530,084 +0.26(+5.50%)
Feb 04, 2025 4.310 4.775 4.230 4.730 2,640,434 +0.42(+9.74%)
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 Of Service.