Skip to main content

Mind Medicine Mindmed Inc (NQ: MNMD )

9.400 -0.100 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.