Skip to main content

Mind Medicine Mindmed Inc (NQ: MNMD )

3.440 +0.030 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 2.760 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 2.720 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%)
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.