COMPASS Pathways plc

CMPS · NASDAQ

Prices in USD

Historical prices

COMPASS Pathways plc (CMPS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 5, 20269.509.579.129.329.322,661,700
May 4, 20269.179.639.029.529.526,390,100
May 1, 20269.099.168.769.019.013,476,300
Apr 30, 20268.549.068.229.069.062,683,900
Apr 29, 20268.458.578.258.388.382,113,800
Apr 28, 20268.758.978.398.448.443,134,800
Apr 27, 20269.619.888.858.898.895,229,600
Apr 24, 20269.729.908.689.589.5810,207,100
Apr 23, 20268.759.508.659.159.154,689,600
Apr 22, 20269.319.358.118.758.757,057,500
Apr 21, 20269.799.849.059.259.258,629,800
Apr 20, 20268.6510.218.639.469.4639,751,500
Apr 17, 20266.806.956.556.666.661,963,200
Apr 16, 20265.976.755.806.666.669,757,400
Apr 15, 20265.865.985.685.965.962,237,400
Apr 14, 20265.855.985.735.755.751,771,300
Apr 13, 20265.555.875.545.775.771,725,600
Apr 10, 20265.635.705.525.535.531,306,800
Apr 9, 20265.675.715.575.585.581,209,400
Apr 8, 20265.685.885.645.725.721,405,800
Apr 7, 20265.695.695.415.545.541,381,500
Apr 6, 20265.805.875.675.755.751,159,700
Apr 2, 20265.505.825.455.795.791,310,900
Apr 1, 20265.615.695.575.625.621,561,700
Mar 31, 20265.355.645.355.535.531,989,000