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

Mind Medicine Mindmed Inc (NQ: MNMD )

9.520 +0.490 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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 +0.09(+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%)
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 2.950 405,036 +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 3.300 669,495 +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%)
Jan 03, 2023 2.270 2.508 2.200 2.490 690,772 +0.29(+13.18%)
Dec 30, 2022 2.230 2.400 2.163 2.200 961,937 -0.05(-2.22%)
Dec 29, 2022 2.190 2.290 2.120 2.250 943,199 +0.11(+5.14%)
Dec 28, 2022 2.300 2.340 2.130 2.140 502,936 -0.13(-5.73%)
Dec 27, 2022 2.550 2.545 2.240 2.270 533,468 -0.26(-10.28%)
Dec 23, 2022 2.590 2.590 2.495 2.530 338,482 -0.09(-3.44%)
Dec 22, 2022 2.690 2.690 2.582 2.620 216,675 -0.07(-2.60%)
Dec 21, 2022 2.590 2.750 2.580 2.690 368,050 +0.10(+3.86%)
Dec 20, 2022 2.580 2.610 2.450 2.590 385,185 -0.05(-1.89%)
Dec 19, 2022 2.700 2.720 2.550 2.640 680,090 -0.08(-2.94%)
Dec 16, 2022 2.660 2.760 2.570 2.720 2,312,665 +0.10(+3.82%)
Dec 15, 2022 2.630 2.700 2.600 2.620 498,623 -0.07(-2.60%)
Dec 14, 2022 2.700 2.730 2.640 2.690 287,780 -0.02(-0.74%)
Dec 13, 2022 2.680 2.780 2.645 2.710 372,114 +0.05(+1.88%)
Dec 12, 2022 2.640 2.710 2.550 2.660 424,662 +0.02(+0.76%)
Dec 09, 2022 2.750 2.810 2.640 2.640 807,420 -0.02(-0.75%)
Dec 08, 2022 2.790 2.790 2.630 2.660 499,306 -0.16(-5.67%)
Dec 07, 2022 2.800 2.850 2.705 2.820 671,639 +0.04(+1.44%)
Dec 06, 2022 2.860 2.870 2.675 2.780 562,414 -0.05(-1.77%)
Dec 05, 2022 2.680 2.870 2.620 2.830 941,756 +0.18(+6.79%)
Dec 02, 2022 2.650 2.678 2.610 2.650 291,168 -0.04(-1.30%)
Dec 01, 2022 2.560 2.780 2.560 2.685 1,128,046 +0.14(+5.29%)
Nov 30, 2022 2.690 2.770 2.550 2.550 951,377 -0.15(-5.56%)
Nov 29, 2022 2.710 2.740 2.640 2.700 226,985 +0.00(+0.00%)
Nov 28, 2022 2.740 2.800 2.690 2.700 270,390 -0.08(-2.88%)
Nov 25, 2022 2.800 2.830 2.720 2.780 167,437 +0.01(+0.36%)
Nov 23, 2022 2.780 2.825 2.690 2.770 355,685 +0.01(+0.36%)
Nov 22, 2022 2.750 2.790 2.650 2.760 330,312 +0.04(+1.47%)
Nov 21, 2022 2.670 2.770 2.600 2.720 418,182 +0.01(+0.37%)
Nov 18, 2022 2.800 2.830 2.620 2.710 360,041 -0.05(-1.81%)
Nov 17, 2022 2.860 2.920 2.720 2.760 725,384 -0.17(-5.80%)
Nov 16, 2022 2.930 3.100 2.870 2.930 957,212 +0.07(+2.45%)
Nov 15, 2022 2.860 2.960 2.820 2.860 337,091 +0.02(+0.70%)
Nov 14, 2022 2.950 2.950 2.710 2.840 533,222 -0.05(-1.73%)
Nov 11, 2022 2.570 2.910 2.570 2.890 780,262 +0.29(+11.15%)
Nov 10, 2022 2.430 2.619 2.430 2.600 851,088 +0.19(+7.88%)
Nov 09, 2022 2.570 2.570 2.350 2.410 538,401 -0.17(-6.59%)
Nov 08, 2022 2.660 2.680 2.540 2.580 440,784 -0.07(-2.64%)
Nov 07, 2022 2.750 2.750 2.520 2.650 508,256 -0.01(-0.38%)
Nov 04, 2022 2.930 2.930 2.590 2.660 656,327 -0.22(-7.64%)
Nov 03, 2022 2.780 2.890 2.730 2.880 316,668 +0.09(+3.23%)
Nov 02, 2022 2.970 2.970 2.770 2.790 413,787 -0.14(-4.78%)
Nov 01, 2022 2.980 3.020 2.920 2.930 379,163 +0.00(+0.00%)
Oct 31, 2022 3.040 3.070 2.910 2.930 388,768 -0.09(-2.98%)
Oct 28, 2022 2.980 3.070 2.880 3.020 765,886 +0.12(+4.14%)
Oct 27, 2022 2.960 3.120 2.880 2.900 718,700 -0.01(-0.34%)
Oct 26, 2022 2.840 2.950 2.755 2.910 549,689 +0.10(+3.56%)
Oct 25, 2022 2.670 2.830 2.660 2.810 591,984 +0.14(+5.24%)
Oct 24, 2022 2.800 2.800 2.580 2.670 1,013,196 -0.13(-4.64%)
Oct 21, 2022 2.830 2.855 2.740 2.800 542,216 -0.04(-1.41%)
Oct 20, 2022 2.840 2.889 2.800 2.840 364,985 +0.02(+0.71%)
Oct 19, 2022 3.040 3.090 2.780 2.820 777,366 -0.28(-9.03%)
Oct 18, 2022 2.950 3.380 2.890 3.100 2,863,961 +0.23(+8.01%)
Oct 17, 2022 2.920 2.970 2.810 2.870 895,941 -0.02(-0.69%)
Oct 14, 2022 2.850 2.910 2.750 2.890 450,259 +0.06(+2.12%)
Oct 13, 2022 2.960 2.967 2.770 2.830 1,263,215 -0.17(-5.67%)
Oct 12, 2022 2.990 3.030 2.910 3.000 374,369 +0.01(+0.33%)
Oct 11, 2022 2.990 3.135 2.940 2.990 653,834 -0.01(-0.33%)
Oct 10, 2022 3.100 3.100 2.880 3.000 794,750 -0.08(-2.60%)
Oct 07, 2022 3.270 3.330 3.010 3.080 998,281 -0.22(-6.67%)
Oct 06, 2022 3.480 3.530 3.150 3.300 1,365,393 -0.22(-6.25%)
Oct 05, 2022 3.460 3.540 3.240 3.520 1,016,310 +0.02(+0.57%)
Oct 04, 2022 3.350 3.510 3.240 3.500 1,498,781 +0.19(+5.74%)
Oct 03, 2022 3.500 3.520 3.130 3.310 1,436,759 -0.19(-5.43%)
Sep 30, 2022 3.300 3.660 3.270 3.500 2,519,867 +0.06(+1.74%)
Sep 29, 2022 3.170 3.710 3.150 3.440 6,711,941 +0.20(+6.17%)
Sep 28, 2022 3.040 3.380 2.850 3.240 12,206,157 -2.88(-47.06%)
Sep 27, 2022 5.820 6.230 5.770 6.120 1,135,592 +0.37(+6.43%)
Sep 26, 2022 5.640 6.320 5.520 5.750 1,281,650 +0.01(+0.17%)
Sep 23, 2022 6.150 6.225 5.660 5.740 591,184 -0.53(-8.45%)
Sep 22, 2022 6.320 6.380 5.800 6.270 919,353 -0.12(-1.88%)
Sep 21, 2022 7.110 7.110 6.360 6.390 580,549 -0.61(-8.71%)
Sep 20, 2022 7.350 7.380 7.000 7.000 354,160 -0.40(-5.41%)
Sep 19, 2022 7.350 7.490 7.070 7.400 445,368 -0.13(-1.73%)
Sep 16, 2022 7.310 7.560 7.190 7.530 480,019 +0.01(+0.13%)
Sep 15, 2022 7.880 8.070 7.380 7.520 688,649 -0.47(-5.88%)
Sep 14, 2022 8.000 8.160 7.890 7.990 467,256 +0.00(+0.00%)
Sep 13, 2022 8.170 8.210 7.860 7.990 756,637 -0.39(-4.65%)
Sep 12, 2022 8.350 8.553 8.100 8.380 570,379 +0.07(+0.84%)
Sep 09, 2022 9.350 9.350 8.280 8.310 841,815 -0.92(-9.97%)
Sep 08, 2022 8.600 9.260 8.310 9.230 1,031,023 +0.80(+9.49%)
Sep 07, 2022 8.940 8.990 8.039 8.430 1,066,669 -0.64(-7.06%)
Sep 06, 2022 11.14 11.22 9.000 9.070 1,255,917 -2.41(-20.99%)
Sep 02, 2022 11.64 12.63 11.41 11.48 1,109,869 -0.27(-2.30%)
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.