Compass Pathways Plc - ADR (CMPS) Historical Prices & Data

Compass Pathways Plc - ADR
CMPS
(Nasdaq - US)
Closed
7.25
+0.47 (+6.93%)
in:usd•As of: Sep 13, 2024 15:59 UTC -4
After Market:7.37+0.12 (+1.66%)
Open
6.94
High
7.37
Low
6.91

Compass Pathways Plc - ADR Historical Rates

Frequency

Daily

From Aug 15, 2024 to Sep 15, 2024

Date	High	Low	Open	Close	% Change
Sep 13, 2024	7.38	6.86	6.88	7.25	5.38%
Sep 12, 2024	6.92	6.71	6.87	6.78	-1.31%
Sep 11, 2024	6.92	6.61	6.81	6.85	0.59%
Sep 10, 2024	6.86	6.63	6.74	6.81	1.04%
Sep 9, 2024	6.82	6.59	6.65	6.75	1.50%
Sep 6, 2024	6.78	6.35	6.67	6.63	-0.67%
Sep 5, 2024	7.00	6.66	6.84	6.72	-1.64%
Sep 4, 2024	7.23	6.73	7.09	6.79	-4.30%
Sep 3, 2024	7.74	7.14	7.55	7.22	-4.30%
Aug 30, 2024	7.83	7.44	7.77	7.48	-3.73%
Aug 29, 2024	8.08	7.63	7.89	7.64	-3.17%
Aug 28, 2024	8.05	7.68	8.00	7.90	-1.25%
Aug 27, 2024	8.15	7.62	8.11	8.00	-1.36%
Aug 26, 2024	8.54	7.52	8.30	8.00	-3.61%
Aug 23, 2024	7.27	6.91	7.18	7.19	0.14%
Aug 22, 2024	7.25	6.87	7.09	6.95	-1.97%
Aug 21, 2024	7.07	6.78	6.99	7.04	0.72%
Aug 20, 2024	7.07	6.86	7.03	6.93	-1.42%
Aug 19, 2024	7.13	6.89	7.02	7.05	0.43%
Aug 16, 2024	7.16	6.86	6.98	6.98	0.00%
Aug 15, 2024	7.14	6.79	7.04	7.05	0.14%

Highest:8.54

Lowest:6.35

Average:7.14

Difference:0.21

% Change:2.98%

Data Vendor: Xignite Logo

Stocks