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 )

4.570 +0.150 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 4.130 4.380 3.890 4.310 1,081,817 +0.00(+0.00%)
Jan 31, 2025 4.240 4.320 4.109 4.310 865,475 +0.14(+3.36%)
Jan 30, 2025 4.120 4.375 4.030 4.170 1,412,088 +0.08(+1.96%)
Jan 29, 2025 3.930 4.180 3.908 4.090 1,197,657 +0.15(+3.81%)
Jan 28, 2025 3.640 3.975 3.540 3.940 822,060 +0.33(+9.14%)
Jan 27, 2025 3.860 3.905 3.600 3.610 753,158 -0.28(-7.20%)
Jan 24, 2025 3.860 4.100 3.805 3.890 1,002,799 +0.02(+0.52%)
Jan 23, 2025 3.740 4.000 3.560 3.870 1,730,613 +0.14(+3.75%)
Jan 22, 2025 3.640 3.810 3.590 3.730 1,150,682 +0.09(+2.47%)
Jan 21, 2025 3.570 3.780 3.520 3.640 1,006,302 +0.15(+4.30%)
Jan 17, 2025 3.480 3.650 3.370 3.490 946,167 +0.08(+2.35%)
Jan 16, 2025 3.450 3.568 3.285 3.410 1,466,676 -0.04(-1.16%)
Jan 15, 2025 3.400 3.620 3.355 3.450 1,133,641 +0.09(+2.68%)
Jan 14, 2025 3.450 3.490 3.285 3.360 1,205,864 -0.01(-0.30%)
Jan 13, 2025 3.540 3.570 3.315 3.370 1,288,179 -0.16(-4.53%)
Jan 10, 2025 4.040 4.090 3.165 3.530 4,160,935 -0.61(-14.73%)
Jan 08, 2025 4.610 4.682 4.075 4.140 886,810 -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 +0.04(+1.02%)
Dec 19, 2024 4.000 4.191 3.900 3.930 593,447 +0.00(+0.00%)
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 4.095 980,522 -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%)
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.