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)

3.770 +0.010 (+0.27%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 9, 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 (%)
May 08, 2025 3.990 4.000 3.620 3.760 585,088 +0.02(+0.53%)
May 07, 2025 3.690 3.750 3.640 3.740 473,445 +0.10(+2.61%)
May 06, 2025 4.000 4.000 3.630 3.645 859,697 -0.40(-9.78%)
May 05, 2025 4.190 4.238 4.030 4.040 747,384 -0.15(-3.58%)
May 02, 2025 4.120 4.275 4.030 4.190 633,201 +0.09(+2.20%)
May 01, 2025 3.980 4.150 3.855 4.100 713,735 +0.12(+3.02%)
Apr 30, 2025 3.710 4.055 3.620 3.980 1,317,529 +0.21(+5.57%)
Apr 29, 2025 3.870 4.000 3.735 3.770 453,026 -0.11(-2.84%)
Apr 28, 2025 3.820 3.910 3.755 3.880 496,511 +0.06(+1.57%)
Apr 25, 2025 4.010 4.054 3.790 3.820 584,906 -0.17(-4.26%)
Apr 24, 2025 3.990 4.055 3.615 3.990 1,485,383 +0.01(+0.25%)
Apr 23, 2025 3.610 4.035 3.570 3.980 2,821,625 +0.41(+11.48%)
Apr 22, 2025 3.420 3.700 3.400 3.570 2,547,151 +0.19(+5.62%)
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 1,155,621 +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(+0.19%)
Apr 04, 2025 2.760 2.770 2.560 2.695 1,501,906 -0.14(-4.77%)
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 2.980 688,655 -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 4.040 781,784 +0.19(+4.94%)
Mar 04, 2025 3.600 3.900 3.560 3.850 991,924 +0.18(+4.90%)
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.