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

Mind Medicine Mindmed Inc (NQ: MNMD )

8.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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%)
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.