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

Mind Medicine Mindmed Inc (NQ: MNMD )

9.220 -0.780 (-7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 29, 2023 3.820 3.820 3.610 3.660 494,179 -0.14(-3.68%)
Dec 28, 2023 3.760 3.850 3.710 3.800 472,405 +0.01(+0.26%)
Dec 27, 2023 3.820 3.880 3.610 3.790 790,487 -0.08(-2.07%)
Dec 26, 2023 3.650 3.950 3.600 3.870 923,182 +0.27(+7.50%)
Dec 22, 2023 3.510 3.690 3.457 3.600 688,810 +0.15(+4.35%)
Dec 21, 2023 3.400 3.510 3.370 3.450 268,777 +0.10(+2.99%)
Dec 20, 2023 3.570 3.595 3.350 3.350 642,709 -0.25(-6.94%)
Dec 19, 2023 3.570 3.655 3.490 3.600 721,458 +0.06(+1.69%)
Dec 18, 2023 3.340 3.740 3.270 3.540 1,174,824 +0.19(+5.67%)
Dec 15, 2023 3.420 3.570 3.255 3.350 1,452,895 -0.25(-6.94%)
Dec 14, 2023 3.420 3.730 2.970 3.600 5,175,765 +0.37(+11.46%)
Dec 13, 2023 3.100 3.240 2.920 3.230 382,186 +0.11(+3.53%)
Dec 12, 2023 3.220 3.220 3.080 3.120 272,687 -0.11(-3.41%)
Dec 11, 2023 3.220 3.270 3.010 3.230 428,210 +0.02(+0.62%)
Dec 08, 2023 3.180 3.310 3.130 3.210 323,381 +0.03(+0.94%)
Dec 07, 2023 3.590 3.601 3.170 3.180 732,699 -0.41(-11.42%)
Dec 06, 2023 3.530 3.765 3.460 3.590 317,036 +0.10(+2.87%)
Dec 05, 2023 3.640 3.660 3.490 3.490 550,039 -0.12(-3.32%)
Dec 04, 2023 3.520 3.840 3.490 3.610 799,324 +0.09(+2.56%)
Dec 01, 2023 3.370 3.530 3.280 3.520 593,131 +0.22(+6.67%)
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 2.790 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 2.460 380,715 -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%)
Sep 01, 2023 4.190 4.320 4.090 4.110 470,509 -0.04(-0.96%)
Aug 31, 2023 3.910 4.310 3.900 4.150 1,205,278 +0.28(+7.24%)
Aug 30, 2023 3.860 3.970 3.840 3.870 264,996 -0.01(-0.26%)
Aug 29, 2023 3.820 3.890 3.751 3.880 366,645 +0.07(+1.84%)
Aug 28, 2023 3.850 3.980 3.800 3.810 276,783 +0.01(+0.26%)
Aug 25, 2023 3.870 3.905 3.720 3.800 332,156 -0.06(-1.55%)
Aug 24, 2023 4.080 4.080 3.830 3.860 363,679 -0.23(-5.62%)
Aug 23, 2023 4.140 4.170 4.025 4.090 254,311 -0.02(-0.49%)
Aug 22, 2023 4.160 4.210 4.040 4.110 404,544 -0.01(-0.24%)
Aug 21, 2023 3.980 4.140 3.960 4.120 234,322 +0.13(+3.26%)
Aug 18, 2023 3.890 4.060 3.890 3.990 474,765 +0.05(+1.27%)
Aug 17, 2023 4.110 4.110 3.905 3.940 462,215 -0.19(-4.60%)
Aug 16, 2023 4.230 4.230 4.010 4.130 544,289 -0.07(-1.67%)
Aug 15, 2023 4.450 4.550 4.190 4.200 409,329 -0.27(-6.04%)
Aug 14, 2023 4.270 4.520 4.070 4.470 539,063 +0.21(+4.93%)
Aug 11, 2023 4.280 4.370 4.230 4.260 263,957 -0.03(-0.70%)
Aug 10, 2023 4.210 4.400 4.200 4.290 293,879 +0.11(+2.63%)
Aug 09, 2023 4.340 4.500 4.150 4.180 412,311 -0.16(-3.69%)
Aug 08, 2023 4.170 4.570 4.140 4.340 463,889 +0.20(+4.83%)
Aug 07, 2023 4.350 4.360 4.020 4.140 620,628 -0.21(-4.83%)
Aug 04, 2023 4.670 4.819 4.300 4.350 818,461 -0.36(-7.64%)
Aug 03, 2023 4.600 4.817 4.500 4.710 546,201 +0.12(+2.61%)
Aug 02, 2023 4.860 4.870 4.470 4.590 682,437 -0.30(-6.13%)
Aug 01, 2023 5.000 5.000 4.720 4.890 613,154 -0.04(-0.81%)
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 +0.32(+9.44%)
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%)
May 01, 2023 3.830 3.880 3.730 3.830 357,629 +0.01(+0.26%)
Apr 28, 2023 3.720 3.860 3.683 3.820 236,505 +0.10(+2.69%)
Apr 27, 2023 3.650 3.737 3.605 3.720 210,906 +0.09(+2.48%)
Apr 26, 2023 3.640 3.700 3.480 3.630 321,568 +0.02(+0.55%)
Apr 25, 2023 3.720 3.720 3.570 3.610 347,630 -0.14(-3.73%)
Apr 24, 2023 3.990 3.990 3.680 3.750 499,098 -0.20(-5.06%)
Apr 21, 2023 3.780 3.965 3.730 3.950 673,128 +0.14(+3.67%)
Apr 20, 2023 3.800 3.830 3.610 3.810 510,791 +0.00(+0.00%)
Apr 19, 2023 3.690 3.830 3.500 3.810 587,951 +0.14(+3.81%)
Apr 18, 2023 3.580 3.970 3.370 3.670 1,479,450 +0.16(+4.56%)
Apr 17, 2023 3.140 3.550 3.112 3.510 1,216,763 +0.35(+11.08%)
Apr 14, 2023 3.770 3.850 3.060 3.160 3,862,291 +0.06(+1.94%)
Apr 13, 2023 3.010 3.130 2.980 3.100 179,495 +0.12(+4.03%)
Apr 12, 2023 3.030 3.055 2.970 2.980 95,389 -0.03(-1.00%)
Apr 11, 2023 2.990 3.060 2.980 3.010 159,677 +0.01(+0.33%)
Apr 10, 2023 2.910 3.010 2.870 3.000 166,413 +0.07(+2.39%)
Apr 06, 2023 2.910 2.965 2.860 2.930 130,966 +0.05(+1.74%)
Apr 05, 2023 2.950 2.995 2.860 2.880 206,621 -0.11(-3.68%)
Apr 04, 2023 3.080 3.120 2.945 2.990 256,161 -0.06(-1.97%)
Apr 03, 2023 3.160 3.190 3.010 3.050 210,881 -0.12(-3.79%)
Mar 31, 2023 3.080 3.190 3.080 3.170 312,770 +0.10(+3.26%)
Mar 30, 2023 3.050 3.098 3.015 3.070 203,445 +0.06(+1.99%)
Mar 29, 2023 2.870 3.030 2.850 3.010 268,252 +0.15(+5.24%)
Mar 28, 2023 2.890 2.950 2.835 2.860 175,677 -0.05(-1.72%)
Mar 27, 2023 2.950 2.950 2.870 2.910 283,952 +0.00(+0.00%)
Mar 24, 2023 2.850 2.930 2.820 2.910 239,252 +0.04(+1.22%)
Mar 23, 2023 2.890 2.915 2.820 2.875 251,396 +0.04(+1.59%)
Mar 22, 2023 3.000 3.050 2.820 2.830 258,602 -0.12(-4.07%)
Mar 21, 2023 2.920 3.015 2.850 2.950 405,037 +0.06(+2.08%)
Mar 20, 2023 2.900 2.920 2.820 2.890 259,735 -0.01(-0.34%)
Mar 17, 2023 2.990 3.000 2.860 2.900 328,899 -0.08(-2.68%)
Mar 16, 2023 2.910 3.010 2.910 2.980 282,470 +0.08(+2.76%)
Mar 15, 2023 3.020 3.090 2.850 2.900 366,382 -0.17(-5.54%)
Mar 14, 2023 3.100 3.177 3.030 3.070 266,289 +0.04(+1.32%)
Mar 13, 2023 2.950 3.100 2.930 3.030 280,652 +0.02(+0.66%)
Mar 10, 2023 3.250 3.350 2.950 3.010 410,271 -0.17(-5.35%)
Mar 09, 2023 3.300 3.390 3.160 3.180 301,291 -0.16(-4.79%)
Mar 08, 2023 3.340 3.455 3.290 3.340 235,276 +0.00(+0.00%)
Mar 07, 2023 3.470 3.520 3.270 3.340 338,795 -0.12(-3.47%)
Mar 06, 2023 3.650 3.680 3.450 3.460 326,483 -0.19(-5.21%)
Mar 03, 2023 3.640 3.750 3.510 3.650 369,466 +0.04(+1.11%)
Mar 02, 2023 3.510 3.670 3.500 3.610 239,596 +0.09(+2.56%)
Mar 01, 2023 3.790 3.790 3.510 3.520 362,952 -0.20(-5.38%)
Feb 28, 2023 3.690 3.790 3.645 3.720 343,726 +0.05(+1.36%)
Feb 27, 2023 3.680 3.710 3.590 3.670 212,875 +0.01(+0.27%)
Feb 24, 2023 3.680 3.720 3.600 3.660 311,523 -0.03(-0.81%)
Feb 23, 2023 3.800 3.815 3.540 3.690 468,496 -0.07(-1.86%)
Feb 22, 2023 3.830 3.860 3.730 3.760 206,502 -0.03(-0.79%)
Feb 21, 2023 3.950 4.170 3.740 3.790 598,221 -0.14(-3.56%)
Feb 17, 2023 3.980 4.000 3.810 3.930 375,251 -0.03(-0.76%)
Feb 16, 2023 3.960 4.035 3.880 3.960 312,462 +0.02(+0.51%)
Feb 15, 2023 4.070 4.140 3.925 3.940 445,437 -0.11(-2.72%)
Feb 14, 2023 3.950 4.111 3.890 4.050 419,471 +0.10(+2.53%)
Feb 13, 2023 3.790 4.072 3.750 3.950 508,639 +0.16(+4.22%)
Feb 10, 2023 3.930 3.930 3.700 3.790 517,645 -0.11(-2.82%)
Feb 09, 2023 4.120 4.250 3.820 3.900 1,118,312 -0.15(-3.58%)
Feb 08, 2023 3.830 4.280 3.830 4.045 1,300,807 +0.27(+7.01%)
Feb 07, 2023 4.180 4.200 3.600 3.780 1,754,512 -0.22(-5.50%)
Feb 06, 2023 3.530 4.050 3.500 4.000 2,157,669 +0.54(+15.61%)
Feb 03, 2023 3.410 3.580 3.360 3.460 428,683 +0.08(+2.37%)
Feb 02, 2023 3.480 3.620 3.370 3.380 678,245 -0.06(-1.74%)
Feb 01, 2023 3.450 3.480 3.320 3.440 363,308 +0.03(+0.88%)
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%)
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.