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

Mind Medicine Mindmed Inc (NQ: MNMD )

8.460 -0.410 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 3.280 3.410 3.215 3.410 346,601 +0.12(+3.49%)
Jan 30, 2023 3.450 3.535 3.090 3.295 596,280 -0.15(-4.22%)
Jan 27, 2023 3.400 3.550 3.353 3.440 455,613 +0.03(+0.88%)
Jan 26, 2023 3.510 3.570 3.350 3.410 354,969 -0.06(-1.73%)
Jan 25, 2023 3.450 3.520 3.380 3.470 207,556 +0.02(+0.58%)
Jan 24, 2023 3.560 3.600 3.395 3.450 460,157 -0.10(-2.95%)
Jan 23, 2023 3.600 3.700 3.490 3.555 645,376 +0.02(+0.42%)
Jan 20, 2023 3.330 3.540 3.250 3.540 654,351 +0.24(+7.27%)
Jan 19, 2023 3.250 3.440 3.190 3.300 669,498 +0.06(+1.85%)
Jan 18, 2023 3.650 3.770 3.010 3.240 1,694,490 -0.34(-9.50%)
Jan 17, 2023 3.340 3.590 3.290 3.580 927,527 +0.31(+9.48%)
Jan 13, 2023 3.110 3.370 3.050 3.270 1,025,118 +0.16(+5.14%)
Jan 12, 2023 2.940 3.270 2.891 3.110 1,260,293 +0.20(+6.87%)
Jan 11, 2023 2.820 2.930 2.720 2.910 465,041 +0.14(+5.05%)
Jan 10, 2023 2.660 2.788 2.660 2.770 302,343 +0.11(+4.14%)
Jan 09, 2023 2.690 2.790 2.640 2.660 528,613 +0.02(+0.76%)
Jan 06, 2023 2.600 2.660 2.531 2.640 233,511 +0.05(+1.93%)
Jan 05, 2023 2.600 2.605 2.540 2.590 165,673 -0.02(-0.77%)
Jan 04, 2023 2.510 2.610 2.385 2.610 470,235 +0.12(+4.82%)
Jan 03, 2023 2.270 2.508 2.200 2.490 690,772 +0.29(+13.18%)
Dec 30, 2022 2.230 2.400 2.163 2.200 961,937 -0.05(-2.22%)
Dec 29, 2022 2.190 2.290 2.120 2.250 943,199 +0.11(+5.14%)
Dec 28, 2022 2.300 2.340 2.130 2.140 502,936 -0.13(-5.73%)
Dec 27, 2022 2.550 2.545 2.240 2.270 533,468 -0.26(-10.28%)
Dec 23, 2022 2.590 2.590 2.495 2.530 338,482 -0.09(-3.44%)
Dec 22, 2022 2.690 2.690 2.582 2.620 216,675 -0.07(-2.60%)
Dec 21, 2022 2.590 2.750 2.580 2.690 368,050 +0.10(+3.86%)
Dec 20, 2022 2.580 2.610 2.450 2.590 385,185 -0.05(-1.89%)
Dec 19, 2022 2.700 2.720 2.550 2.640 680,090 -0.08(-2.94%)
Dec 16, 2022 2.660 2.760 2.570 2.720 2,312,665 +0.10(+3.82%)
Dec 15, 2022 2.630 2.700 2.600 2.620 498,623 -0.07(-2.60%)
Dec 14, 2022 2.700 2.730 2.640 2.690 287,780 -0.02(-0.74%)
Dec 13, 2022 2.680 2.780 2.645 2.710 372,114 +0.05(+1.88%)
Dec 12, 2022 2.640 2.710 2.550 2.660 424,662 +0.02(+0.76%)
Dec 09, 2022 2.750 2.810 2.640 2.640 807,420 -0.02(-0.75%)
Dec 08, 2022 2.790 2.790 2.630 2.660 499,306 -0.16(-5.67%)
Dec 07, 2022 2.800 2.850 2.705 2.820 671,639 +0.04(+1.44%)
Dec 06, 2022 2.860 2.870 2.675 2.780 562,414 -0.05(-1.77%)
Dec 05, 2022 2.680 2.870 2.620 2.830 941,756 +0.18(+6.79%)
Dec 02, 2022 2.650 2.678 2.610 2.650 291,168 -0.04(-1.30%)
Dec 01, 2022 2.560 2.780 2.560 2.685 1,128,046 +0.14(+5.29%)
Nov 30, 2022 2.690 2.760 2.550 2.550 951,377 -0.15(-5.56%)
Nov 29, 2022 2.710 2.740 2.640 2.700 226,985 +0.00(+0.00%)
Nov 28, 2022 2.740 2.800 2.690 2.700 270,390 -0.08(-2.88%)
Nov 25, 2022 2.800 2.830 2.720 2.780 167,437 +0.01(+0.36%)
Nov 23, 2022 2.780 2.825 2.690 2.770 355,685 +0.01(+0.36%)
Nov 22, 2022 2.750 2.790 2.650 2.760 330,312 +0.04(+1.47%)
Nov 21, 2022 2.670 2.770 2.600 2.720 418,182 +0.01(+0.37%)
Nov 18, 2022 2.800 2.830 2.620 2.710 360,041 -0.05(-1.81%)
Nov 17, 2022 2.860 2.920 2.720 2.760 725,384 -0.17(-5.80%)
Nov 16, 2022 2.930 3.100 2.870 2.930 957,212 +0.07(+2.45%)
Nov 15, 2022 2.860 2.960 2.820 2.860 337,091 +0.02(+0.70%)
Nov 14, 2022 2.950 2.950 2.720 2.840 533,222 -0.05(-1.73%)
Nov 11, 2022 2.570 2.910 2.570 2.890 780,262 +0.29(+11.15%)
Nov 10, 2022 2.430 2.619 2.430 2.600 851,088 +0.19(+7.88%)
Nov 09, 2022 2.570 2.570 2.350 2.410 538,401 -0.17(-6.59%)
Nov 08, 2022 2.660 2.680 2.540 2.580 440,784 -0.07(-2.64%)
Nov 07, 2022 2.750 2.750 2.520 2.650 508,256 -0.01(-0.38%)
Nov 04, 2022 2.930 2.930 2.590 2.660 656,327 -0.22(-7.64%)
Nov 03, 2022 2.780 2.890 2.730 2.880 316,668 +0.09(+3.23%)
Nov 02, 2022 2.970 2.970 2.770 2.790 413,787 -0.14(-4.78%)
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.