Skip to main content

Mind Medicine Mindmed Inc (NQ: MNMD )

9.400 -0.100 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.15 54.90 51.15 51.75 814,237 -2.25(-4.17%)
Jun 29, 2021 57.30 58.05 53.10 54.00 542,850 -3.30(-5.76%)
Jun 28, 2021 58.05 58.80 56.55 57.30 574,174 +1.50(+2.69%)
Jun 25, 2021 54.00 57.00 53.85 55.80 3,297,990 +2.55(+4.79%)
Jun 24, 2021 52.05 54.60 52.05 53.25 405,451 +1.20(+2.31%)
Jun 23, 2021 54.75 55.17 50.85 52.05 522,601 -1.80(-3.34%)
Jun 22, 2021 54.00 55.20 53.10 53.85 327,626 -0.15(-0.28%)
Jun 21, 2021 55.35 57.00 53.85 54.00 479,698 -2.10(-3.74%)
Jun 18, 2021 56.55 59.25 55.95 56.10 847,967 -0.75(-1.32%)
Jun 17, 2021 56.40 57.45 54.15 56.85 562,527 +0.90(+1.61%)
Jun 16, 2021 55.80 59.25 52.50 55.95 945,431 +1.65(+3.04%)
Jun 15, 2021 55.50 55.80 51.90 54.30 562,362 -0.75(-1.36%)
Jun 14, 2021 57.90 58.70 54.45 55.05 687,080 -3.75(-6.38%)
Jun 11, 2021 54.15 60.60 53.85 58.80 1,488,608 +4.50(+8.29%)
Jun 10, 2021 52.50 56.10 51.30 54.30 555,950 +1.50(+2.84%)
Jun 09, 2021 51.75 55.35 51.00 52.80 700,137 -2.85(-5.12%)
Jun 08, 2021 54.00 57.75 51.60 55.65 1,204,024 -2.70(-4.63%)
Jun 07, 2021 48.00 59.10 47.99 58.35 1,803,215 +10.50(+21.94%)
Jun 04, 2021 47.40 48.00 46.65 47.85 218,294 +1.20(+2.57%)
Jun 03, 2021 47.10 48.60 46.50 46.65 311,110 -1.95(-4.01%)
Jun 02, 2021 47.55 48.90 46.05 48.60 526,044 +1.50(+3.18%)
Jun 01, 2021 48.30 48.54 46.05 47.10 438,950 -3.90(-7.65%)
May 28, 2021 46.80 51.15 46.80 51.00 551,592 +3.90(+8.28%)
May 27, 2021 47.10 47.25 45.00 47.10 1,017,676 +0.45(+0.96%)
May 26, 2021 47.70 48.61 46.05 46.65 400,861 -1.20(-2.51%)
May 25, 2021 50.10 50.25 47.55 47.85 367,427 -0.75(-1.54%)
May 24, 2021 52.65 53.25 48.45 48.60 422,776 -2.85(-5.54%)
May 21, 2021 54.75 57.30 51.00 51.45 679,785 -5.55(-9.74%)
May 20, 2021 52.35 57.96 50.10 57.00 919,414 +5.40(+10.47%)
May 19, 2021 53.25 53.25 49.65 51.60 478,142 -1.05(-1.99%)
May 18, 2021 49.80 53.25 47.40 52.65 559,938 +3.00(+6.04%)
May 17, 2021 54.30 54.60 47.70 49.65 749,644 +1.20(+2.48%)
May 14, 2021 46.20 49.95 45.90 48.45 433,223 +3.60(+8.03%)
May 13, 2021 45.15 49.35 43.80 44.85 644,075 +1.05(+2.40%)
May 12, 2021 47.10 47.10 43.50 43.80 279,202 -2.40(-5.19%)
May 11, 2021 45.00 47.40 42.75 46.20 473,551 +0.15(+0.33%)
May 10, 2021 50.70 50.70 45.75 46.05 338,138 -3.15(-6.40%)
May 07, 2021 51.15 51.60 48.30 49.20 377,519 -1.95(-3.81%)
May 06, 2021 49.20 51.45 46.95 51.15 639,798 +0.90(+1.79%)
May 05, 2021 52.50 55.65 49.65 50.25 646,844 -0.45(-0.89%)
May 04, 2021 47.10 57.75 45.75 50.70 1,598,878 +2.85(+5.96%)
May 03, 2021 58.35 58.65 46.35 47.85 1,648,669 -10.80(-18.41%)
Apr 30, 2021 63.30 63.75 56.25 58.65 1,242,653 -6.15(-9.49%)
Apr 29, 2021 73.35 73.80 63.75 64.80 1,470,474 -3.75(-5.47%)
Apr 28, 2021 67.20 72.15 61.05 68.55 2,859,406 +3.30(+5.06%)
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.