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

Mind Medicine Mindmed Inc (NQ: MNMD )

9.500 +0.070 (+0.74%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 2, 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 (%)
Sep 30, 2022 3.300 3.660 3.270 3.500 2,519,867 +0.06(+1.74%)
Sep 29, 2022 3.170 3.710 3.150 3.440 6,711,941 +0.20(+6.17%)
Sep 28, 2022 3.040 3.380 2.850 3.240 12,206,157 -2.88(-47.06%)
Sep 27, 2022 5.820 6.230 5.770 6.120 1,135,592 +0.37(+6.43%)
Sep 26, 2022 5.640 6.320 5.520 5.750 1,281,650 +0.01(+0.17%)
Sep 23, 2022 6.150 6.225 5.660 5.740 591,184 -0.53(-8.45%)
Sep 22, 2022 6.320 6.380 5.800 6.270 919,353 -0.12(-1.88%)
Sep 21, 2022 7.110 7.110 6.360 6.390 580,549 -0.61(-8.71%)
Sep 20, 2022 7.350 7.380 7.000 7.000 354,160 -0.40(-5.41%)
Sep 19, 2022 7.350 7.490 7.070 7.400 445,368 -0.13(-1.73%)
Sep 16, 2022 7.310 7.560 7.190 7.530 480,019 +0.01(+0.13%)
Sep 15, 2022 7.880 8.070 7.380 7.520 688,649 -0.47(-5.88%)
Sep 14, 2022 8.000 8.160 7.890 7.990 467,256 +0.00(+0.00%)
Sep 13, 2022 8.170 8.210 7.860 7.990 756,637 -0.39(-4.65%)
Sep 12, 2022 8.350 8.553 8.100 8.380 570,379 +0.07(+0.84%)
Sep 09, 2022 9.350 9.350 8.280 8.310 841,815 -0.92(-9.97%)
Sep 08, 2022 8.600 9.260 8.310 9.230 1,031,023 +0.80(+9.49%)
Sep 07, 2022 8.940 8.990 8.039 8.430 1,066,669 -0.64(-7.06%)
Sep 06, 2022 11.14 11.22 9.000 9.070 1,255,917 -2.41(-20.99%)
Sep 02, 2022 11.64 12.63 11.41 11.48 1,109,869 -0.27(-2.30%)
Sep 01, 2022 11.84 12.08 11.38 11.75 781,022 +0.03(+0.26%)
Aug 31, 2022 11.63 12.20 11.60 11.72 691,579 +0.07(+0.60%)
Aug 30, 2022 11.48 12.20 11.42 11.65 808,675 -0.36(-3.00%)
Aug 29, 2022 11.50 12.88 11.47 12.01 947,517 +0.14(+1.22%)
Aug 26, 2022 13.35 13.41 11.25 11.87 1,155,040 -0.64(-5.13%)
Aug 25, 2022 13.50 13.63 12.38 12.51 707,947 -0.55(-4.25%)
Aug 24, 2022 11.70 14.21 11.55 13.06 2,085,802 +1.09(+9.12%)
Aug 23, 2022 12.14 12.38 11.27 11.97 976,152 -0.55(-4.40%)
Aug 22, 2022 14.18 14.33 11.42 12.52 3,839,130 -0.19(-1.50%)
Aug 19, 2022 17.55 17.85 12.30 12.71 7,091,369 -2.59(-16.92%)
Aug 18, 2022 17.85 19.95 13.54 15.30 15,344,470 +4.07(+36.18%)
Aug 17, 2022 10.35 11.23 10.20 11.23 359,309 +1.04(+10.15%)
Aug 16, 2022 10.50 10.50 9.976 10.20 154,119 -0.30(-2.86%)
Aug 15, 2022 11.03 11.09 10.50 10.50 175,241 -0.38(-3.53%)
Aug 12, 2022 10.35 11.07 9.705 10.88 324,313 +1.13(+11.58%)
Aug 11, 2022 10.35 10.50 9.620 9.755 213,255 -0.02(-0.21%)
Aug 10, 2022 9.300 9.900 8.961 9.775 332,923 +1.07(+12.32%)
Aug 09, 2022 8.851 9.000 8.408 8.703 180,677 -0.15(-1.68%)
Aug 08, 2022 9.172 9.329 7.952 8.851 285,407 -0.40(-4.31%)
Aug 05, 2022 9.750 9.750 9.000 9.251 439,746 -1.28(-12.15%)
Aug 04, 2022 10.65 10.80 10.52 10.53 110,082 -0.08(-0.74%)
Aug 03, 2022 10.50 10.65 10.37 10.61 69,496 +0.29(+2.79%)
Aug 02, 2022 10.05 10.50 9.924 10.32 90,792 +0.42(+4.23%)
Aug 01, 2022 10.20 10.42 9.902 9.902 95,686 -0.52(-4.98%)
Jul 29, 2022 10.51 10.77 10.26 10.42 90,218 +0.04(+0.38%)
Jul 28, 2022 10.72 10.72 10.23 10.38 66,758 +0.01(+0.07%)
Jul 27, 2022 10.50 10.57 10.28 10.37 60,420 +0.09(+0.85%)
Jul 26, 2022 10.57 10.65 10.27 10.29 65,672 -0.20(-1.89%)
Jul 25, 2022 10.51 11.24 10.35 10.48 144,280 -0.06(-0.57%)
Jul 22, 2022 11.25 11.70 10.53 10.54 74,906 -0.85(-7.44%)
Jul 21, 2022 11.40 11.55 11.14 11.39 76,041 -0.01(-0.07%)
Jul 20, 2022 10.35 11.64 10.42 11.40 283,773 +0.97(+9.32%)
Jul 19, 2022 10.65 10.92 10.06 10.43 105,536 -0.09(-0.88%)
Jul 18, 2022 10.35 11.07 10.35 10.52 115,519 +0.22(+2.17%)
Jul 15, 2022 10.20 10.61 10.20 10.30 57,770 +0.11(+1.10%)
Jul 14, 2022 9.900 10.28 9.601 10.19 64,909 +0.29(+2.88%)
Jul 13, 2022 9.900 9.990 9.377 9.900 47,419 +0.00(+0.00%)
Jul 12, 2022 9.510 10.06 9.450 9.900 55,514 +0.39(+4.15%)
Jul 11, 2022 10.35 10.50 9.450 9.505 105,469 -0.86(-8.33%)
Jul 08, 2022 10.80 10.80 10.20 10.37 124,929 -0.36(-3.40%)
Jul 07, 2022 10.44 10.95 10.35 10.73 90,485 +0.46(+4.48%)
Jul 06, 2022 9.900 10.72 9.759 10.27 108,365 +0.37(+3.77%)
Jul 05, 2022 8.838 10.21 8.749 9.900 188,119 +1.16(+13.21%)
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.