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

Mind Medicine Mindmed Inc (NQ: MNMD )

10.00 +0.48 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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.