ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

CMPS COMPASS Pathways PLC

6.84
0.18 (2.70%)
After Hours
Last Updated: 16:48:32
Delayed by 15 minutes

CMPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 6.66 -0.28 -4.03% 6.85 6.85 6.61 205,073
Jun 13 2024 6.94 0.10 1.46% 6.95 7.11 6.80 265,666
Jun 12 2024 6.84 0.45 7.04% 6.64 6.945 6.53 315,155
Jun 11 2024 6.39 -0.16 -2.44% 6.50 6.6576 6.38 389,515
Jun 10 2024 6.55 -0.39 -5.62% 6.94 6.94 6.55 549,786
Jun 07 2024 6.94 0.03 0.43% 6.95 7.10 6.82 280,769
Jun 06 2024 6.91 -0.56 -7.50% 7.40 7.45 6.875 583,105
Jun 05 2024 7.47 -0.20 -2.61% 6.49 7.49 6.14 2,587,373
Jun 04 2024 7.67 0.07 0.92% 7.67 7.94 7.49 416,995
Jun 03 2024 7.60 0.22 2.98% 7.41 7.90 7.37 379,635
May 31 2024 7.38 -0.04 -0.54% 7.40 7.64 7.24 397,887
May 30 2024 7.42 -0.03 -0.40% 7.41 7.67 7.37 260,473
May 29 2024 7.45 0.01 0.13% 7.37 7.49 7.25 191,891
May 28 2024 7.44 -0.04 -0.53% 7.61 7.73 7.28 429,939
May 24 2024 7.48 0.02 0.27% 7.51 7.615 7.45 231,220
May 23 2024 7.46 -0.29 -3.74% 7.81 7.81 7.36 404,191
May 22 2024 7.75 -0.12 -1.52% 7.86 7.99 7.69 225,320
May 21 2024 7.87 -0.05 -0.63% 7.94 8.05 7.7698 274,730
May 20 2024 7.92 0.08 1.02% 7.90 8.00 7.75 201,602
May 17 2024 7.84 -0.15 -1.88% 8.01 8.1899 7.71 336,319
May 16 2024 7.99 -0.29 -3.50% 8.27 8.3881 7.99 244,587
May 15 2024 8.28 0.11 1.35% 8.34 8.43 8.17 208,959
May 14 2024 8.17 0.05 0.62% 8.16 8.47 8.14 261,980
May 13 2024 8.12 0.26 3.31% 8.04 8.20 7.95 227,448
May 10 2024 7.86 -0.68 -7.96% 8.78 8.79 7.84 623,058
May 09 2024 8.54 0.04 0.47% 8.56 8.87 8.21 365,561
May 08 2024 8.50 -0.04 -0.47% 8.68 9.63 8.20 808,145
May 07 2024 8.54 -0.07 -0.81% 8.73 8.73 8.235 484,007
May 06 2024 8.61 0.08 0.94% 8.68 8.835 8.56 189,237
May 03 2024 8.53 0.28 3.39% 8.60 9.36 8.47 520,607
May 02 2024 8.25 -0.23 -2.71% 8.63 8.8524 8.18 244,407
May 01 2024 8.48 -0.09 -1.05% 8.50 8.85 8.325 282,617
Apr 30 2024 8.57 0.46 5.67% 7.99 8.60 7.88 317,669
Apr 29 2024 8.11 0.17 2.14% 7.94 8.23 7.8581 241,767
Apr 26 2024 7.94 0.08 1.02% 7.90 8.07 7.78 258,413
Apr 25 2024 7.86 -0.24 -2.96% 8.10 8.10 7.64 1,493,281
Apr 24 2024 8.10 -0.15 -1.82% 8.30 8.38 7.885 887,720
Apr 23 2024 8.25 -0.11 -1.32% 8.33 8.65 8.21 355,232
Apr 22 2024 8.36 -0.02 -0.24% 8.38 8.50 8.19 363,663
Apr 19 2024 8.38 -0.04 -0.48% 8.33 8.70 8.23 369,848
Apr 18 2024 8.42 -0.11 -1.29% 8.56 8.69 8.311 291,644
Apr 17 2024 8.53 -0.25 -2.85% 8.72 8.90 8.51 322,624
Apr 16 2024 8.78 0.46 5.53% 8.30 8.86 8.17 528,916
Apr 15 2024 8.32 -0.34 -3.93% 8.78 8.84 8.20 539,224
Apr 12 2024 8.66 -0.52 -5.66% 9.12 9.22 8.60 465,856
Apr 11 2024 9.18 0.01 0.11% 9.22 9.3154 9.02 461,988
Apr 10 2024 9.17 -0.40 -4.18% 9.29 9.45 9.002 278,851
Apr 09 2024 9.57 -0.17 -1.75% 9.51 9.7997 9.51 356,902
Apr 08 2024 9.74 0.24 2.53% 9.60 9.97 9.36 559,667
Apr 05 2024 9.50 -0.30 -3.06% 9.80 9.80 9.16 842,572
Apr 04 2024 9.80 0.10 1.03% 9.96 10.31 9.79 764,764
Apr 03 2024 9.70 0.25 2.65% 9.36 10.03 9.32 816,706
Apr 02 2024 9.45 -0.23 -2.38% 9.26 9.49 8.60 663,735
Apr 01 2024 9.68 1.36 16.35% 8.78 9.70 8.58 1,115,643
Mar 28 2024 8.32 -1.18 -12.42% 9.33 9.35 8.12 3,561,808
Mar 27 2024 9.50 0.19 2.04% 9.37 9.60 9.22 232,799
Mar 26 2024 9.31 0.14 1.53% 9.30 9.50 9.18 332,378
Mar 25 2024 9.17 0.19 2.12% 8.98 9.37 8.95 274,361
Mar 22 2024 8.98 -0.52 -5.47% 9.45 9.50 8.91 574,734
Mar 21 2024 9.50 -0.28 -2.86% 9.91 10.012 9.30 335,345
Mar 20 2024 9.78 0.25 2.62% 9.53 9.9307 9.39 273,907
Mar 19 2024 9.53 -0.26 -2.66% 9.70 9.87 9.44 352,597

Your Recent History

Delayed Upgrade Clock