Financial News

Mind Medicine Mindmed Inc (NQ: MNMD )

8.610 +0.680 (+8.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 8.050 8.640 7.940 8.610 952,479 +0.68(+8.58%)
Jul 19, 2024 8.260 8.325 7.760 7.930 781,994 -0.30(-3.65%)
Jul 18, 2024 8.430 8.900 8.220 8.230 1,235,823 -0.16(-1.91%)
Jul 17, 2024 8.470 8.880 8.180 8.390 1,111,303 -0.10(-1.18%)
Jul 16, 2024 7.800 8.585 7.800 8.490 1,591,192 +0.67(+8.57%)
Jul 15, 2024 7.550 7.900 7.537 7.820 1,008,039 +0.36(+4.83%)
Jul 12, 2024 7.550 7.610 7.380 7.460 862,929 -0.01(-0.13%)
Jul 11, 2024 7.150 7.570 7.120 7.470 1,627,621 +0.37(+5.21%)
Jul 10, 2024 7.110 7.149 6.900 7.100 866,679 +0.00(+0.00%)
Jul 09, 2024 6.830 7.105 6.710 7.100 784,226 +0.27(+3.95%)
Jul 08, 2024 7.130 7.240 6.800 6.830 1,108,222 -0.25(-3.53%)
Jul 05, 2024 7.120 7.150 7.000 7.080 589,489 -0.06(-0.84%)
Jul 03, 2024 7.000 7.320 7.000 7.140 525,927 +0.18(+2.59%)
Jul 02, 2024 7.020 7.140 6.950 6.960 744,240 -0.11(-1.56%)
Jul 01, 2024 7.170 7.305 6.990 7.070 982,727 -0.14(-1.94%)
Jun 28, 2024 7.030 7.430 7.000 7.210 11,212,276 -0.04(-0.55%)
Jun 27, 2024 7.150 7.450 6.980 7.250 1,162,064 -0.02(-0.28%)
Jun 26, 2024 7.070 7.410 6.980 7.270 1,162,929 +0.20(+2.83%)
Jun 25, 2024 7.340 7.350 7.070 7.070 1,207,322 -0.31(-4.20%)
Jun 24, 2024 7.450 7.690 7.280 7.380 927,510 +0.02(+0.27%)
Jun 21, 2024 7.250 7.440 7.070 7.360 4,116,028 +0.11(+1.52%)
Jun 20, 2024 7.320 7.430 7.010 7.250 1,504,701 -0.07(-0.96%)
Jun 18, 2024 7.410 7.660 7.245 7.320 1,068,818 -0.16(-2.14%)
Jun 17, 2024 7.680 7.890 7.405 7.480 891,014 -0.26(-3.36%)
Jun 14, 2024 8.000 8.130 7.700 7.740 618,735 -0.27(-3.31%)
Jun 13, 2024 7.850 8.120 7.850 8.005 716,527 +0.16(+1.97%)
Jun 12, 2024 7.740 8.200 7.740 7.850 1,070,937 +0.32(+4.25%)
Jun 11, 2024 7.720 8.030 7.250 7.530 1,122,094 -0.34(-4.32%)
Jun 10, 2024 7.190 7.900 7.060 7.870 1,397,112 +0.62(+8.55%)
Jun 07, 2024 7.090 7.440 7.050 7.250 1,188,060 +0.04(+0.49%)
Jun 06, 2024 7.300 7.400 7.020 7.215 1,756,557 -0.21(-2.76%)
Jun 05, 2024 7.470 7.580 6.595 7.420 5,480,846 -0.83(-10.06%)
Jun 04, 2024 8.600 8.650 8.020 8.250 1,472,469 -0.41(-4.73%)
Jun 03, 2024 8.900 9.150 8.523 8.660 1,089,793 -0.14(-1.59%)
May 31, 2024 8.930 9.550 8.710 8.800 2,702,745 -0.01(-0.11%)
May 30, 2024 8.950 9.140 8.730 8.810 998,347 -0.10(-1.12%)
May 29, 2024 8.830 9.310 8.510 8.910 1,787,140 +0.55(+6.64%)
May 28, 2024 8.300 8.480 8.150 8.355 942,266 +0.12(+1.52%)
May 24, 2024 7.970 8.310 7.880 8.230 974,867 +0.28(+3.52%)
May 23, 2024 8.430 8.475 7.874 7.950 913,389 -0.45(-5.36%)
May 22, 2024 8.320 8.720 8.320 8.400 629,024 +0.05(+0.66%)
May 21, 2024 8.060 8.500 7.990 8.345 1,489,063 +0.22(+2.71%)
May 20, 2024 8.300 8.520 8.070 8.125 1,078,748 -0.10(-1.16%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback