Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mind Medicine Mindmed Inc (NQ: MNMD )

8.680 -0.230 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Apr 28, 2023 3.720 3.860 3.683 3.820 236,505 +0.10(+2.69%)
Apr 27, 2023 3.650 3.737 3.605 3.720 210,906 +0.09(+2.48%)
Apr 26, 2023 3.640 3.700 3.480 3.630 321,568 +0.02(+0.55%)
Apr 25, 2023 3.720 3.720 3.570 3.610 347,630 -0.14(-3.73%)
Apr 24, 2023 3.990 3.990 3.680 3.750 499,098 -0.20(-5.06%)
Apr 21, 2023 3.780 3.965 3.730 3.950 673,128 +0.14(+3.67%)
Apr 20, 2023 3.800 3.830 3.610 3.810 510,791 +0.00(+0.00%)
Apr 19, 2023 3.690 3.830 3.500 3.810 587,951 +0.14(+3.81%)
Apr 18, 2023 3.580 3.970 3.370 3.670 1,479,450 +0.16(+4.56%)
Apr 17, 2023 3.140 3.550 3.112 3.510 1,216,763 +0.35(+11.08%)
Apr 14, 2023 3.770 3.850 3.060 3.160 3,862,291 +0.06(+1.94%)
Apr 13, 2023 3.010 3.130 2.980 3.100 179,495 +0.12(+4.03%)
Apr 12, 2023 3.030 3.055 2.970 2.980 95,389 -0.03(-1.00%)
Apr 11, 2023 2.990 3.060 2.980 3.010 159,677 +0.01(+0.33%)
Apr 10, 2023 2.910 3.010 2.870 3.000 166,413 +0.07(+2.39%)
Apr 06, 2023 2.910 2.965 2.860 2.930 130,966 +0.05(+1.74%)
Apr 05, 2023 2.950 2.995 2.860 2.880 206,621 -0.11(-3.68%)
Apr 04, 2023 3.080 3.120 2.945 2.990 256,161 -0.06(-1.97%)
Apr 03, 2023 3.160 3.190 3.010 3.050 210,881 -0.12(-3.79%)
Mar 31, 2023 3.080 3.190 3.080 3.170 312,770 +0.10(+3.26%)
Mar 30, 2023 3.050 3.098 3.015 3.070 203,445 +0.06(+1.99%)
Mar 29, 2023 2.870 3.030 2.850 3.010 268,252 +0.15(+5.24%)
Mar 28, 2023 2.890 2.950 2.835 2.860 175,677 -0.05(-1.72%)
Mar 27, 2023 2.950 2.950 2.870 2.910 283,952 +0.00(+0.00%)
Mar 24, 2023 2.850 2.930 2.820 2.910 239,252 +0.04(+1.22%)
Mar 23, 2023 2.890 2.915 2.820 2.875 251,396 +0.04(+1.59%)
Mar 22, 2023 3.000 3.050 2.820 2.830 258,602 -0.12(-4.07%)
Mar 21, 2023 2.920 3.015 2.850 2.950 405,036 +0.06(+2.08%)
Mar 20, 2023 2.900 2.920 2.820 2.890 259,735 -0.01(-0.34%)
Mar 17, 2023 2.990 3.000 2.860 2.900 328,899 -0.08(-2.68%)
Mar 16, 2023 2.910 3.010 2.910 2.980 282,470 +0.08(+2.76%)
Mar 15, 2023 3.020 3.090 2.850 2.900 366,382 -0.17(-5.54%)
Mar 14, 2023 3.100 3.177 3.030 3.070 266,289 +0.04(+1.32%)
Mar 13, 2023 2.950 3.100 2.930 3.030 280,652 +0.02(+0.66%)
Mar 10, 2023 3.250 3.350 2.950 3.010 410,271 -0.17(-5.35%)
Mar 09, 2023 3.300 3.390 3.160 3.180 301,291 -0.16(-4.79%)
Mar 08, 2023 3.340 3.455 3.290 3.340 235,276 +0.00(+0.00%)
Mar 07, 2023 3.470 3.520 3.270 3.340 338,795 -0.12(-3.47%)
Mar 06, 2023 3.650 3.680 3.450 3.460 326,483 -0.19(-5.21%)
Mar 03, 2023 3.640 3.750 3.510 3.650 369,466 +0.04(+1.11%)
Mar 02, 2023 3.510 3.670 3.500 3.610 239,596 +0.09(+2.56%)
Mar 01, 2023 3.790 3.790 3.510 3.520 362,952 -0.20(-5.38%)
Feb 28, 2023 3.690 3.790 3.645 3.720 343,726 +0.05(+1.36%)
Feb 27, 2023 3.680 3.710 3.590 3.670 212,875 +0.01(+0.27%)
Feb 24, 2023 3.680 3.720 3.600 3.660 311,523 -0.03(-0.81%)
Feb 23, 2023 3.800 3.815 3.540 3.690 468,496 -0.07(-1.86%)
Feb 22, 2023 3.830 3.860 3.730 3.760 206,502 -0.03(-0.79%)
Feb 21, 2023 3.950 4.170 3.740 3.790 598,221 -0.14(-3.56%)
Feb 17, 2023 3.980 4.000 3.810 3.930 375,251 -0.03(-0.76%)
Feb 16, 2023 3.960 4.035 3.880 3.960 312,462 +0.02(+0.51%)
Feb 15, 2023 4.070 4.140 3.925 3.940 445,437 -0.11(-2.72%)
Feb 14, 2023 3.950 4.111 3.890 4.050 419,471 +0.10(+2.53%)
Feb 13, 2023 3.790 4.072 3.750 3.950 508,639 +0.16(+4.22%)
Feb 10, 2023 3.930 3.930 3.700 3.790 517,645 -0.11(-2.82%)
Feb 09, 2023 4.120 4.250 3.820 3.900 1,118,312 -0.15(-3.58%)
Feb 08, 2023 3.830 4.280 3.830 4.045 1,300,807 +0.27(+7.01%)
Feb 07, 2023 4.180 4.200 3.600 3.780 1,754,512 -0.22(-5.50%)
Feb 06, 2023 3.530 4.050 3.500 4.000 2,157,669 +0.54(+15.61%)
Feb 03, 2023 3.410 3.580 3.360 3.460 428,683 +0.08(+2.37%)
Feb 02, 2023 3.480 3.620 3.370 3.380 678,245 -0.06(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.