Financial News

Mind Medicine Mindmed Inc (NQ: MNMD )

8.230 +0.280 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 9.610 967,891 +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%)
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