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

Mind Medicine Mindmed Inc (NQ: MNMD )

9.400 -0.130 (-1.36%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 3.190 3.360 3.190 3.300 455,968 +0.06(+1.85%)
Nov 29, 2023 3.070 3.310 3.070 3.240 415,137 +0.18(+5.88%)
Nov 28, 2023 3.030 3.105 2.910 3.060 275,020 +0.03(+0.99%)
Nov 27, 2023 2.970 3.110 2.970 3.030 381,568 +0.01(+0.33%)
Nov 24, 2023 2.750 3.020 2.750 3.020 699,974 +0.27(+9.82%)
Nov 22, 2023 2.710 2.785 2.690 2.750 265,142 +0.07(+2.61%)
Nov 21, 2023 2.690 2.720 2.610 2.680 279,079 -0.07(-2.55%)
Nov 20, 2023 2.570 2.765 2.540 2.750 535,306 +0.16(+6.18%)
Nov 17, 2023 2.480 2.600 2.440 2.590 233,987 +0.13(+5.28%)
Nov 16, 2023 2.580 2.590 2.420 2.460 380,706 -0.13(-5.02%)
Nov 15, 2023 2.650 2.760 2.590 2.590 392,573 -0.03(-1.15%)
Nov 14, 2023 2.560 2.659 2.535 2.620 343,872 +0.19(+7.82%)
Nov 13, 2023 2.500 2.500 2.410 2.430 312,648 -0.07(-2.80%)
Nov 10, 2023 2.570 2.570 2.472 2.500 284,937 -0.04(-1.57%)
Nov 09, 2023 2.690 2.710 2.530 2.540 254,565 -0.15(-5.58%)
Nov 08, 2023 2.830 2.850 2.650 2.690 254,296 -0.13(-4.61%)
Nov 07, 2023 2.940 2.950 2.775 2.820 379,738 -0.10(-3.42%)
Nov 06, 2023 3.060 3.140 2.780 2.920 481,590 -0.17(-5.50%)
Nov 03, 2023 2.760 3.127 2.740 3.090 788,428 +0.39(+14.44%)
Nov 02, 2023 2.570 2.715 2.565 2.700 438,571 +0.21(+8.43%)
Nov 01, 2023 2.550 2.550 2.450 2.490 236,225 -0.07(-2.73%)
Oct 31, 2023 2.570 2.660 2.520 2.560 494,227 -0.02(-0.78%)
Oct 30, 2023 2.480 2.585 2.470 2.580 192,533 +0.11(+4.45%)
Oct 27, 2023 2.670 2.670 2.450 2.470 295,383 -0.12(-4.63%)
Oct 26, 2023 2.580 2.645 2.550 2.590 153,551 -0.01(-0.38%)
Oct 25, 2023 2.710 2.710 2.580 2.600 224,993 -0.11(-4.06%)
Oct 24, 2023 2.690 2.790 2.650 2.710 301,994 +0.08(+3.04%)
Oct 23, 2023 2.620 2.710 2.600 2.630 262,833 +0.01(+0.38%)
Oct 20, 2023 2.690 2.690 2.620 2.620 243,114 -0.07(-2.60%)
Oct 19, 2023 2.760 2.790 2.680 2.690 383,388 -0.06(-2.18%)
Oct 18, 2023 2.930 2.930 2.750 2.750 226,374 -0.19(-6.46%)
Oct 17, 2023 2.880 3.010 2.880 2.940 286,064 +0.05(+1.73%)
Oct 16, 2023 2.810 2.920 2.770 2.890 231,103 +0.09(+3.21%)
Oct 13, 2023 2.730 2.805 2.680 2.800 238,976 +0.07(+2.56%)
Oct 12, 2023 2.870 2.870 2.680 2.730 544,322 -0.14(-4.88%)
Oct 11, 2023 3.020 3.040 2.870 2.870 252,731 -0.14(-4.65%)
Oct 10, 2023 2.970 3.090 2.970 3.010 179,449 +0.04(+1.35%)
Oct 09, 2023 3.010 3.020 2.910 2.970 263,943 -0.12(-3.88%)
Oct 06, 2023 3.050 3.140 3.050 3.090 242,772 +0.01(+0.32%)
Oct 05, 2023 3.040 3.110 2.990 3.080 236,955 +0.04(+1.32%)
Oct 04, 2023 2.950 3.057 2.890 3.040 344,566 +0.07(+2.36%)
Oct 03, 2023 3.040 3.040 2.910 2.970 383,994 -0.09(-2.94%)
Oct 02, 2023 3.150 3.210 3.020 3.060 439,426 -0.07(-2.24%)
Sep 29, 2023 3.250 3.360 3.110 3.130 672,623 -0.17(-5.15%)
Sep 28, 2023 3.520 3.540 3.270 3.300 777,527 -0.22(-6.25%)
Sep 27, 2023 3.640 3.810 3.520 3.520 333,109 -0.10(-2.76%)
Sep 26, 2023 3.540 3.760 3.540 3.620 424,758 +0.03(+0.84%)
Sep 25, 2023 3.610 3.615 3.570 3.590 353,375 -0.02(-0.55%)
Sep 22, 2023 3.740 3.770 3.580 3.610 370,468 -0.09(-2.43%)
Sep 21, 2023 3.940 3.940 3.680 3.700 633,305 -0.24(-6.09%)
Sep 20, 2023 4.030 4.070 3.910 3.940 284,994 -0.09(-2.23%)
Sep 19, 2023 4.070 4.088 3.950 4.030 401,018 -0.04(-0.98%)
Sep 18, 2023 4.200 4.200 4.030 4.070 372,423 -0.10(-2.40%)
Sep 15, 2023 4.300 4.310 4.080 4.170 491,729 -0.14(-3.25%)
Sep 14, 2023 4.060 4.350 4.050 4.310 701,259 +0.26(+6.42%)
Sep 13, 2023 4.180 4.298 4.025 4.050 293,161 -0.17(-4.03%)
Sep 12, 2023 4.340 4.510 4.190 4.220 581,882 -0.09(-2.09%)
Sep 11, 2023 4.010 4.310 4.000 4.310 654,974 +0.32(+8.02%)
Sep 08, 2023 3.990 4.010 3.870 3.990 236,502 +0.04(+1.01%)
Sep 07, 2023 4.030 4.080 3.930 3.950 259,775 -0.15(-3.66%)
Sep 06, 2023 3.970 4.120 3.930 4.100 285,406 +0.13(+3.27%)
Sep 05, 2023 4.140 4.140 3.930 3.970 389,936 -0.14(-3.41%)
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.