Mind Medicine Mindmed Inc (NQ: MNMD )

2.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 2.360 2.440 2.300 2.400 3,654,930 +0.02(+0.84%)
Sep 20, 2021 2.350 2.405 2.300 2.380 3,501,146 -0.07(-2.86%)
Sep 17, 2021 2.480 2.480 2.410 2.450 5,235,157 +0.01(+0.41%)
Sep 16, 2021 2.490 2.540 2.410 2.440 3,016,086 -0.02(-0.81%)
Sep 15, 2021 2.300 2.470 2.300 2.460 4,338,280 +0.17(+7.42%)
Sep 14, 2021 2.400 2.410 2.270 2.290 4,939,414 -0.10(-4.18%)
Sep 13, 2021 2.550 2.550 2.380 2.390 4,114,143 -0.13(-5.16%)
Sep 10, 2021 2.580 2.610 2.500 2.520 3,071,484 -0.03(-1.18%)
Sep 09, 2021 2.630 2.670 2.550 2.550 4,186,660 -0.08(-3.04%)
Sep 08, 2021 2.750 2.750 2.600 2.630 2,894,067 -0.12(-4.36%)
Sep 07, 2021 2.850 2.870 2.710 2.750 2,984,067 -0.10(-3.51%)
Sep 03, 2021 2.950 2.970 2.850 2.850 2,411,234 -0.10(-3.39%)
Sep 02, 2021 2.870 2.960 2.840 2.950 2,589,996 +0.08(+2.79%)
Sep 01, 2021 2.930 2.960 2.830 2.870 3,428,977 -0.02(-0.69%)
Aug 31, 2021 2.800 2.910 2.774 2.890 2,482,774 +0.10(+3.58%)
Aug 30, 2021 2.740 2.860 2.665 2.790 3,269,046 +0.05(+1.82%)
Aug 27, 2021 2.690 2.800 2.660 2.740 3,217,244 +0.10(+3.79%)
Aug 26, 2021 2.700 2.810 2.610 2.640 3,204,376 -0.09(-3.30%)
Aug 25, 2021 2.710 2.755 2.640 2.730 2,546,908 -0.01(-0.36%)
Aug 24, 2021 2.800 2.840 2.690 2.740 3,476,855 -0.06(-2.14%)
Aug 23, 2021 2.610 2.830 2.590 2.800 4,492,253 +0.21(+8.11%)
Aug 20, 2021 2.630 2.700 2.560 2.590 4,148,029 -0.08(-3.00%)
Aug 19, 2021 2.770 2.770 2.600 2.670 3,980,460 -0.07(-2.55%)
Aug 18, 2021 2.820 2.880 2.735 2.740 2,711,374 -0.02(-0.72%)
Aug 17, 2021 2.950 2.960 2.730 2.760 6,254,761 -0.20(-6.76%)
Aug 16, 2021 3.010 3.040 2.930 2.960 2,623,005 -0.10(-3.27%)
Aug 13, 2021 3.070 3.180 3.000 3.060 3,097,526 -0.05(-1.61%)
Aug 12, 2021 3.010 3.110 2.960 3.110 3,283,542 +0.09(+2.98%)
Aug 11, 2021 3.020 3.035 2.910 3.020 3,348,940 +0.00(+0.00%)
Aug 10, 2021 3.050 3.060 2.980 3.020 1,771,840 -0.02(-0.66%)
Aug 09, 2021 3.050 3.100 3.010 3.040 2,135,967 -0.04(-1.30%)
Aug 06, 2021 3.010 3.100 3.005 3.080 2,296,624 +0.04(+1.32%)
Aug 05, 2021 2.990 3.050 2.930 3.040 3,962,677 +0.12(+4.11%)
Aug 04, 2021 2.970 3.000 2.880 2.920 3,993,911 -0.08(-2.67%)
Aug 03, 2021 3.070 3.080 2.950 3.000 4,422,794 -0.07(-2.28%)
Aug 02, 2021 3.080 3.190 3.030 3.070 2,887,186 +0.01(+0.33%)
Jul 30, 2021 3.000 3.090 3.000 3.060 2,589,888 +0.03(+0.99%)
Jul 29, 2021 3.070 3.095 3.010 3.030 2,493,611 -0.07(-2.10%)
Jul 28, 2021 3.070 3.145 3.020 3.095 2,832,167 +0.05(+1.48%)
Jul 27, 2021 3.060 3.090 2.930 3.050 4,632,063 -0.01(-0.33%)
Jul 26, 2021 3.080 3.140 3.010 3.060 2,865,376 -0.01(-0.33%)
Jul 23, 2021 3.130 3.140 3.040 3.070 3,209,085 -0.07(-2.23%)
Jul 22, 2021 3.220 3.250 3.120 3.140 2,953,857 -0.07(-2.18%)
Jul 21, 2021 3.190 3.240 3.170 3.210 1,659,674 +0.03(+0.94%)
Jul 20, 2021 3.150 3.219 3.110 3.180 2,577,705 +0.01(+0.32%)
Jul 19, 2021 3.110 3.170 3.000 3.170 5,592,429 +0.00(+0.00%)
Jul 16, 2021 3.260 3.270 3.160 3.170 2,754,063 -0.07(-2.16%)
Jul 15, 2021 3.320 3.350 3.160 3.240 4,872,529 -0.08(-2.41%)
Jul 14, 2021 3.440 3.470 3.300 3.320 3,702,273 -0.07(-2.06%)
Jul 13, 2021 3.630 3.670 3.350 3.390 5,247,514 -0.25(-6.87%)
Jul 12, 2021 3.520 3.650 3.500 3.640 4,648,898 +0.12(+3.41%)
Jul 09, 2021 3.400 3.530 3.350 3.520 6,035,504 +0.24(+7.32%)
Jul 08, 2021 3.240 3.285 3.150 3.280 6,080,505 -0.03(-0.91%)
Jul 07, 2021 3.380 3.378 3.230 3.310 5,403,020 -0.04(-1.19%)
Jul 06, 2021 3.450 3.450 3.300 3.350 3,829,728 -0.06(-1.76%)
Jul 02, 2021 3.440 3.490 3.261 3.410 6,576,425 -0.02(-0.58%)
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.