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

Mind Medicine Mindmed Inc (NQ: MNMD )

9.300 -0.130 (-1.38%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Jul 31, 2023 4.450 4.960 4.360 4.930 1,422,213 +0.57(+13.07%)
Jul 28, 2023 4.130 4.400 4.130 4.360 321,198 +0.23(+5.57%)
Jul 27, 2023 4.390 4.390 4.095 4.130 436,316 -0.17(-3.95%)
Jul 26, 2023 4.450 4.489 4.290 4.300 489,456 -0.12(-2.71%)
Jul 25, 2023 4.510 4.540 4.371 4.420 376,389 +0.00(+0.00%)
Jul 24, 2023 4.660 4.770 4.400 4.420 893,939 -0.23(-4.95%)
Jul 21, 2023 4.620 4.810 4.520 4.650 572,246 +0.12(+2.65%)
Jul 20, 2023 4.770 4.840 4.500 4.530 618,984 -0.29(-6.02%)
Jul 19, 2023 4.900 4.978 4.700 4.820 984,917 -0.02(-0.41%)
Jul 18, 2023 4.400 5.010 4.380 4.840 3,216,271 +0.60(+14.15%)
Jul 17, 2023 4.010 4.290 3.979 4.240 523,687 +0.26(+6.53%)
Jul 14, 2023 4.210 4.240 3.910 3.980 542,808 -0.24(-5.69%)
Jul 13, 2023 4.300 4.350 4.180 4.220 448,077 -0.05(-1.17%)
Jul 12, 2023 4.380 4.450 4.130 4.270 1,008,573 -0.02(-0.47%)
Jul 11, 2023 4.050 4.330 3.960 4.290 979,211 +0.26(+6.45%)
Jul 10, 2023 3.800 4.140 3.780 4.030 1,966,727 +0.29(+7.75%)
Jul 07, 2023 3.540 3.830 3.539 3.740 624,740 +0.18(+5.06%)
Jul 06, 2023 3.740 3.740 3.510 3.560 446,838 -0.17(-4.56%)
Jul 05, 2023 3.630 3.810 3.610 3.730 618,685 +0.10(+2.75%)
Jul 03, 2023 3.590 3.651 3.540 3.630 195,773 +0.06(+1.68%)
Jun 30, 2023 3.450 3.670 3.410 3.570 530,279 +0.11(+3.18%)
Jun 29, 2023 3.400 3.470 3.320 3.460 355,942 +0.02(+0.58%)
Jun 28, 2023 3.330 3.490 3.260 3.440 1,250,830 +0.17(+5.20%)
Jun 27, 2023 3.250 3.280 3.085 3.270 732,812 -0.01(-0.30%)
Jun 26, 2023 3.280 3.375 3.220 3.280 389,284 -0.02(-0.61%)
Jun 23, 2023 3.480 3.820 3.160 3.300 2,092,188 -0.18(-5.17%)
Jun 22, 2023 3.550 3.590 3.460 3.480 300,983 -0.12(-3.33%)
Jun 21, 2023 3.610 3.650 3.515 3.600 302,629 -0.01(-0.28%)
Jun 20, 2023 3.730 3.730 3.520 3.610 422,804 -0.16(-4.24%)
Jun 16, 2023 3.670 3.800 3.670 3.770 295,855 +0.06(+1.62%)
Jun 15, 2023 3.600 3.720 3.560 3.710 192,357 +0.09(+2.49%)
Jun 14, 2023 3.750 3.757 3.505 3.620 490,291 -0.11(-2.95%)
Jun 13, 2023 3.720 3.750 3.620 3.730 181,239 +0.01(+0.27%)
Jun 12, 2023 3.660 3.740 3.600 3.720 196,683 +0.06(+1.64%)
Jun 09, 2023 3.820 3.880 3.640 3.660 328,257 -0.12(-3.17%)
Jun 08, 2023 3.600 3.840 3.540 3.780 335,513 +0.16(+4.42%)
Jun 07, 2023 3.570 3.830 3.570 3.620 553,387 +0.04(+1.12%)
Jun 06, 2023 3.570 3.610 3.515 3.580 146,922 +0.06(+1.70%)
Jun 05, 2023 3.490 3.620 3.480 3.520 243,679 +0.06(+1.88%)
Jun 02, 2023 3.560 3.570 3.430 3.455 284,286 -0.09(-2.68%)
Jun 01, 2023 3.520 3.555 3.440 3.550 188,250 +0.01(+0.28%)
May 31, 2023 3.630 3.670 3.460 3.540 210,402 -0.12(-3.28%)
May 30, 2023 3.550 3.679 3.550 3.660 347,956 +0.12(+3.54%)
May 26, 2023 3.310 3.580 3.310 3.535 360,520 +0.19(+5.52%)
May 25, 2023 3.450 3.460 3.290 3.350 282,255 -0.07(-2.05%)
May 24, 2023 3.490 3.530 3.370 3.420 214,894 -0.07(-2.01%)
May 23, 2023 3.570 3.710 3.465 3.490 442,117 -0.09(-2.51%)
May 22, 2023 3.380 3.595 3.350 3.580 339,149 +0.23(+6.87%)
May 19, 2023 3.310 3.400 3.230 3.350 419,845 +0.20(+6.35%)
May 18, 2023 3.170 3.330 3.110 3.150 375,419 +0.00(+0.00%)
May 17, 2023 3.030 3.160 2.979 3.150 350,707 +0.12(+3.96%)
May 16, 2023 3.140 3.140 3.010 3.030 318,050 -0.13(-4.11%)
May 15, 2023 3.050 3.180 3.010 3.160 301,736 +0.10(+3.27%)
May 12, 2023 3.090 3.100 3.040 3.060 184,144 -0.03(-0.97%)
May 11, 2023 3.190 3.220 3.060 3.090 358,483 -0.12(-3.59%)
May 10, 2023 3.320 3.335 3.190 3.205 284,023 -0.08(-2.58%)
May 09, 2023 3.360 3.380 3.240 3.290 271,789 -0.10(-2.95%)
May 08, 2023 3.400 3.400 3.245 3.390 285,888 -0.02(-0.59%)
May 05, 2023 3.530 3.588 3.325 3.410 609,556 -0.21(-5.80%)
May 04, 2023 3.670 3.670 3.542 3.620 288,925 -0.07(-1.90%)
May 03, 2023 3.730 3.760 3.646 3.690 251,936 -0.06(-1.60%)
May 02, 2023 3.790 3.840 3.650 3.750 212,617 -0.08(-2.09%)
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.