Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

COMPASS Pathways Plc - American Depository Shares (NQ:CMPS)

4.435 +0.085 (+1.95%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	3.920	4.440	3.845	4.350	1,975,179	+0.37(+9.30%)
May 16, 2025	3.950	4.045	3.910	3.980	580,195	+0.03(+0.76%)
May 15, 2025	3.910	3.968	3.750	3.950	399,748	+0.09(+2.33%)
May 14, 2025	3.920	4.026	3.800	3.860	493,501	-0.04(-1.03%)
May 13, 2025	3.940	3.948	3.755	3.900	490,130	-0.01(-0.26%)
May 12, 2025	4.000	4.030	3.865	3.910	587,556	+0.12(+3.17%)
May 09, 2025	3.700	3.870	3.700	3.790	309,567	+0.03(+0.80%)
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	1,155,721	+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(-0.37%)
Apr 04, 2025	2.760	2.770	2.560	2.710	1,501,906	-0.12(-4.24%)
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	688,656	-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	781,809	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

COMPASS Pathways Plc - American Depository Shares (NQ:CMPS)

Historical Prices