• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Mind Medicine Mindmed Inc (NQ: MNMD )

    9.260 +0.730 (+8.56%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
    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.