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

Mind Medicine Mindmed Inc (NQ: MNMD )

8.220 -0.430 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 8.670 8.780 8.220 8.220 1,009,949 -0.43(-4.97%)
May 16, 2024 9.080 9.080 8.650 8.650 1,055,413 -0.42(-4.63%)
May 15, 2024 8.710 9.090 8.610 9.070 1,362,874 +0.58(+6.83%)
May 14, 2024 8.480 8.740 8.296 8.490 896,829 +0.04(+0.47%)
May 13, 2024 9.240 9.240 8.450 8.450 1,237,515 -0.81(-8.75%)
May 10, 2024 9.150 9.390 8.780 9.260 988,702 +0.14(+1.54%)
May 09, 2024 9.330 9.380 7.950 9.120 2,838,811 -0.49(-5.10%)
May 08, 2024 9.350 9.920 9.320 9.610 967,879 +0.06(+0.63%)
May 07, 2024 9.220 9.610 9.200 9.550 1,089,250 +0.33(+3.58%)
May 06, 2024 10.28 10.28 9.210 9.220 1,314,667 -0.78(-7.80%)
May 03, 2024 9.670 10.34 9.623 10.00 1,087,720 +0.48(+5.04%)
May 02, 2024 9.550 9.600 9.210 9.520 653,825 +0.09(+0.95%)
May 01, 2024 9.430 9.690 9.132 9.430 1,288,207 -0.09(-0.95%)
Apr 30, 2024 8.970 9.550 8.810 9.520 1,095,495 +0.49(+5.43%)
Apr 29, 2024 8.510 9.180 8.350 9.030 1,253,145 +0.51(+5.99%)
Apr 26, 2024 8.530 8.760 8.360 8.520 652,548 +0.00(+0.00%)
Apr 25, 2024 8.300 8.590 8.170 8.520 1,094,663 +0.06(+0.71%)
Apr 24, 2024 9.040 9.040 8.420 8.460 828,352 -0.41(-4.62%)
Apr 23, 2024 8.860 9.350 8.790 8.870 1,199,014 +0.19(+2.19%)
Apr 22, 2024 8.640 8.720 8.260 8.680 845,849 +0.00(+0.00%)
Apr 19, 2024 8.800 9.000 8.310 8.680 1,517,134 -0.23(-2.58%)
Apr 18, 2024 9.600 9.660 8.850 8.910 1,650,740 -0.62(-6.51%)
Apr 17, 2024 9.940 10.05 9.490 9.530 780,714 -0.35(-3.54%)
Apr 16, 2024 9.780 10.02 9.290 9.880 929,471 +0.10(+1.02%)
Apr 15, 2024 10.05 10.47 9.623 9.780 1,162,337 +0.11(+1.14%)
Apr 12, 2024 10.20 10.40 9.510 9.670 1,376,406 -0.58(-5.66%)
Apr 11, 2024 10.89 10.94 9.960 10.25 1,973,077 -0.65(-5.96%)
Apr 10, 2024 9.790 10.99 9.600 10.90 2,303,358 +0.85(+8.46%)
Apr 09, 2024 10.89 11.00 9.950 10.05 1,366,800 -0.84(-7.71%)
Apr 08, 2024 11.00 11.36 10.77 10.89 1,177,783 -0.11(-1.00%)
Apr 05, 2024 11.05 11.18 10.66 11.00 1,244,687 +0.20(+1.85%)
Apr 04, 2024 12.20 12.22 10.62 10.80 3,337,241 -0.95(-8.09%)
Apr 03, 2024 9.690 12.15 9.530 11.75 6,594,908 +1.90(+19.29%)
Apr 02, 2024 9.320 9.880 8.973 9.850 1,346,576 +0.33(+3.47%)
Apr 01, 2024 9.400 9.590 9.020 9.520 1,349,496 +0.12(+1.28%)
Mar 28, 2024 9.500 9.480 9.480 9.400 2,164,499 -0.10(-1.05%)
Mar 27, 2024 9.970 10.09 9.330 9.500 1,698,609 -0.36(-3.65%)
Mar 26, 2024 10.51 10.84 9.800 9.860 2,615,261 -0.57(-5.47%)
Mar 25, 2024 9.870 10.78 9.330 10.43 3,063,615 +0.65(+6.65%)
Mar 22, 2024 9.760 10.69 9.710 9.780 3,659,699 +0.02(+0.20%)
Mar 21, 2024 10.02 10.45 9.680 9.760 2,636,472 -0.12(-1.21%)
Mar 20, 2024 9.780 10.24 9.380 9.880 2,100,985 +0.09(+0.92%)
Mar 19, 2024 9.890 10.13 9.260 9.790 2,966,869 -0.12(-1.21%)
Mar 18, 2024 9.240 10.03 8.830 9.910 3,046,009 +0.74(+8.07%)
Mar 15, 2024 8.100 9.320 8.010 9.170 4,018,285 +1.03(+12.65%)
Mar 14, 2024 9.160 9.270 7.910 8.140 2,419,701 -0.46(-5.35%)
Mar 13, 2024 7.960 9.215 7.940 8.600 3,234,552 +0.74(+9.41%)
Mar 12, 2024 8.400 8.520 7.560 7.860 3,294,233 -0.48(-5.76%)
Mar 11, 2024 9.980 9.990 8.269 8.340 3,882,017 -1.36(-14.02%)
Mar 08, 2024 9.410 10.10 8.800 9.700 8,124,582 +0.70(+7.78%)
Mar 07, 2024 7.420 11.10 7.400 9.000 38,013,332 +3.06(+51.52%)
Mar 06, 2024 6.000 6.160 5.840 5.940 570,090 +0.00(+0.00%)
Mar 05, 2024 6.170 6.370 5.790 5.940 944,465 -0.30(-4.81%)
Mar 04, 2024 6.390 6.470 5.880 6.240 1,533,381 +0.01(+0.16%)
Mar 01, 2024 5.770 6.270 5.580 6.230 1,184,602 +0.52(+9.01%)
Feb 29, 2024 5.490 5.880 5.470 5.715 890,227 +0.37(+6.82%)
Feb 28, 2024 5.220 5.540 4.660 5.350 2,067,430 -0.21(-3.78%)
Feb 27, 2024 4.980 5.660 4.980 5.560 1,403,862 +0.58(+11.65%)
Feb 26, 2024 4.900 5.170 4.890 4.980 957,715 +0.07(+1.43%)
Feb 23, 2024 4.800 4.940 4.700 4.910 529,242 +0.14(+2.94%)
Feb 22, 2024 4.750 4.900 4.540 4.770 629,391 +0.15(+3.25%)
Feb 21, 2024 5.070 5.090 4.500 4.620 1,053,111 -0.45(-8.88%)
Feb 20, 2024 4.920 5.350 4.830 5.070 1,802,856 +0.15(+3.05%)
Feb 16, 2024 4.520 4.970 4.460 4.920 797,630 +0.34(+7.42%)
Feb 15, 2024 4.470 4.615 4.390 4.580 395,640 +0.20(+4.57%)
Feb 14, 2024 4.590 4.655 4.350 4.380 511,054 -0.11(-2.45%)
Feb 13, 2024 4.710 4.730 4.400 4.490 796,566 -0.28(-5.87%)
Feb 12, 2024 4.390 5.000 4.310 4.770 1,833,999 +0.36(+8.16%)
Feb 09, 2024 4.450 4.480 4.260 4.410 485,307 +0.01(+0.23%)
Feb 08, 2024 4.280 4.470 4.180 4.400 797,243 +0.17(+4.02%)
Feb 07, 2024 4.030 4.310 3.860 4.230 1,051,307 +0.20(+4.96%)
Feb 06, 2024 3.940 4.145 3.850 4.030 347,519 +0.13(+3.33%)
Feb 05, 2024 4.040 4.040 3.880 3.900 298,403 -0.17(-4.18%)
Feb 02, 2024 4.040 4.175 3.960 4.070 348,133 -0.02(-0.49%)
Feb 01, 2024 3.900 4.120 3.820 4.090 457,771 +0.23(+5.96%)
Jan 31, 2024 3.860 4.110 3.840 3.860 405,119 -0.05(-1.28%)
Jan 30, 2024 4.000 4.000 3.795 3.910 326,458 -0.11(-2.74%)
Jan 29, 2024 3.730 4.060 3.670 4.020 745,733 +0.33(+8.94%)
Jan 26, 2024 3.660 3.760 3.640 3.690 233,874 +0.04(+1.10%)
Jan 25, 2024 3.600 3.650 3.564 3.650 202,059 +0.10(+2.82%)
Jan 24, 2024 3.860 3.860 3.500 3.550 457,531 -0.21(-5.59%)
Jan 23, 2024 3.880 3.900 3.710 3.760 266,701 -0.06(-1.57%)
Jan 22, 2024 3.660 3.850 3.625 3.820 444,390 +0.23(+6.41%)
Jan 19, 2024 3.650 3.660 3.490 3.590 420,241 -0.04(-1.10%)
Jan 18, 2024 3.840 3.860 3.575 3.630 408,817 -0.16(-4.22%)
Jan 17, 2024 3.750 3.800 3.660 3.790 446,536 -0.06(-1.56%)
Jan 16, 2024 3.960 3.960 3.770 3.850 480,612 -0.11(-2.78%)
Jan 12, 2024 4.020 4.250 3.880 3.960 520,367 -0.02(-0.50%)
Jan 11, 2024 4.220 4.221 3.890 3.980 885,186 -0.22(-5.24%)
Jan 10, 2024 4.340 4.385 4.190 4.200 463,783 -0.13(-3.00%)
Jan 09, 2024 4.340 4.450 4.300 4.330 667,237 -0.06(-1.37%)
Jan 08, 2024 4.130 4.440 3.880 4.390 1,325,469 +0.30(+7.33%)
Jan 05, 2024 3.790 4.145 3.670 4.090 962,892 +0.27(+7.07%)
Jan 04, 2024 3.600 3.845 3.550 3.820 979,158 +0.23(+6.41%)
Jan 03, 2024 3.590 3.645 3.530 3.590 335,112 -0.03(-0.83%)
Jan 02, 2024 3.700 3.785 3.570 3.620 401,321 -0.04(-1.09%)
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 3.500 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%)
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.