Skip to main content

Mind Medicine Mindmed Inc (NQ: MNMD )

7.930 -0.300 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.260 8.325 7.760 7.930 781,933 -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.