Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mind Medicine Mindmed Inc (NQ: MNMD ) 6.360 -0.060 (-0.93%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 6.470 6.555 6.330 6.360 825,248 -0.06(-0.93%) Aug 15, 2024 6.790 6.790 6.240 6.420 1,166,797 -0.24(-3.53%) Aug 14, 2024 6.900 6.950 6.650 6.655 652,778 +0.07(+0.99%) Aug 13, 2024 7.200 7.250 6.530 6.590 1,374,558 -0.26(-3.80%) Aug 12, 2024 6.690 6.900 6.430 6.850 1,439,703 -0.06(-0.87%) Aug 09, 2024 7.700 7.850 6.660 6.910 2,348,614 -0.77(-10.03%) Aug 08, 2024 7.460 7.750 7.350 7.680 536,416 +0.37(+5.06%) Aug 07, 2024 7.760 7.820 7.290 7.310 556,742 -0.29(-3.82%) Aug 06, 2024 7.570 7.810 7.330 7.600 636,340 +0.13(+1.74%) Aug 05, 2024 7.520 7.580 7.150 7.470 1,033,816 -0.64(-7.89%) Aug 02, 2024 8.120 8.370 7.870 8.110 832,390 -0.27(-3.22%) Aug 01, 2024 9.240 9.240 8.260 8.380 972,459 -0.88(-9.50%) Jul 31, 2024 8.650 9.600 8.570 9.260 873,096 +0.73(+8.56%) Jul 30, 2024 9.140 9.208 8.460 8.530 791,645 -0.57(-6.26%) Jul 29, 2024 9.500 9.800 8.890 9.100 830,401 -0.29(-3.14%) Jul 26, 2024 9.610 9.830 9.360 9.395 764,042 -0.03(-0.27%) Jul 25, 2024 8.720 9.600 8.690 9.420 1,044,875 +0.70(+8.03%) Jul 24, 2024 8.760 9.300 8.680 8.720 1,061,408 -0.12(-1.36%) Jul 23, 2024 8.600 8.985 8.420 8.840 771,683 +0.23(+2.67%) 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%) 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.