Skip to main content

Mind Medicine Mindmed Inc (NQ: MNMD )

8.260 +0.150 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 8.160 8.390 7.940 8.260 1,091,406 +0.15(+1.85%)
Nov 26, 2024 7.980 8.540 7.760 8.110 1,914,680 +0.50(+6.57%)
Nov 25, 2024 7.750 8.060 7.400 7.610 1,289,719 +0.05(+0.66%)
Nov 22, 2024 7.160 7.660 7.050 7.560 1,017,391 +0.47(+6.63%)
Nov 21, 2024 7.400 7.580 6.990 7.090 1,075,767 -0.43(-5.72%)
Nov 20, 2024 7.200 7.690 7.030 7.520 962,855 +0.32(+4.44%)
Nov 19, 2024 6.790 7.380 6.700 7.200 1,555,892 +0.36(+5.26%)
Nov 18, 2024 7.840 7.846 6.800 6.840 3,168,508 -0.92(-11.86%)
Nov 15, 2024 9.000 9.850 7.730 7.760 5,466,797 -0.63(-7.51%)
Nov 14, 2024 8.440 8.550 7.940 8.390 2,182,905 -0.00(-0.06%)
Nov 13, 2024 8.300 8.750 8.200 8.395 1,416,106 +0.21(+2.50%)
Nov 12, 2024 8.620 8.760 8.000 8.190 2,432,910 -0.78(-8.70%)
Nov 11, 2024 8.970 9.450 8.890 8.970 2,861,922 +0.48(+5.65%)
Nov 08, 2024 7.690 9.150 7.650 8.490 4,653,111 +0.97(+12.90%)
Nov 07, 2024 6.930 8.040 6.930 7.520 3,483,818 +0.77(+11.41%)
Nov 06, 2024 6.390 7.090 6.300 6.750 2,425,854 +0.60(+9.76%)
Nov 05, 2024 6.000 6.160 5.950 6.150 563,353 +0.09(+1.49%)
Nov 04, 2024 6.100 6.180 5.870 6.060 590,473 -0.08(-1.30%)
Nov 01, 2024 6.270 6.430 6.080 6.140 687,023 -0.16(-2.54%)
Oct 31, 2024 6.310 6.400 6.060 6.300 802,054 -0.04(-0.63%)
Oct 30, 2024 6.370 6.625 6.330 6.340 404,260 -0.11(-1.71%)
Oct 29, 2024 6.620 6.641 6.310 6.450 509,164 -0.20(-3.01%)
Oct 28, 2024 5.980 6.660 5.980 6.650 1,124,877 +0.60(+9.92%)
Oct 25, 2024 6.150 6.240 6.015 6.050 363,432 -0.06(-0.98%)
Oct 24, 2024 6.290 6.320 6.050 6.110 297,527 -0.11(-1.77%)
Oct 23, 2024 6.210 6.390 6.062 6.220 349,242 -0.09(-1.43%)
Oct 22, 2024 6.460 6.487 6.150 6.310 533,834 -0.17(-2.62%)
Oct 21, 2024 6.610 6.620 6.370 6.480 622,049 -0.13(-1.97%)
Oct 18, 2024 6.450 6.769 6.350 6.610 656,753 +0.19(+2.96%)
Oct 17, 2024 6.490 6.580 6.312 6.420 671,489 -0.07(-1.08%)
Oct 16, 2024 5.980 6.560 5.940 6.490 1,450,702 +0.58(+9.72%)
Oct 15, 2024 5.780 6.010 5.640 5.915 1,049,897 +0.11(+1.81%)
Oct 14, 2024 5.560 5.860 5.470 5.810 885,872 +0.40(+7.39%)
Oct 11, 2024 5.160 5.440 5.033 5.410 605,090 +0.24(+4.64%)
Oct 10, 2024 5.250 5.260 5.080 5.170 536,287 -0.08(-1.52%)
Oct 09, 2024 5.260 5.315 5.150 5.250 409,052 -0.03(-0.57%)
Oct 08, 2024 5.250 5.410 5.200 5.280 408,025 +0.03(+0.57%)
Oct 07, 2024 5.540 5.560 5.200 5.250 668,381 -0.32(-5.75%)
Oct 04, 2024 5.500 5.630 5.422 5.570 409,494 +0.11(+1.92%)
Oct 03, 2024 5.510 5.550 5.350 5.465 556,286 -0.08(-1.53%)
Oct 02, 2024 5.630 5.630 5.510 5.550 320,638 -0.08(-1.42%)
Oct 01, 2024 5.690 5.700 5.480 5.630 609,466 -0.06(-1.05%)
Sep 30, 2024 5.820 5.940 5.560 5.690 656,249 -0.16(-2.74%)
Sep 27, 2024 5.960 5.960 5.830 5.850 434,169 -0.04(-0.68%)
Sep 26, 2024 6.050 6.050 5.825 5.890 729,046 -0.07(-1.17%)
Sep 25, 2024 6.070 6.099 5.920 5.960 588,816 -0.10(-1.65%)
Sep 24, 2024 5.910 6.110 5.810 6.060 729,768 +0.19(+3.24%)
Sep 23, 2024 5.980 5.998 5.830 5.870 851,590 -0.10(-1.68%)
Sep 20, 2024 6.290 6.310 5.960 5.970 1,886,641 -0.34(-5.39%)
Sep 19, 2024 6.280 6.480 6.090 6.310 645,140 +0.23(+3.78%)
Sep 18, 2024 6.050 6.340 6.000 6.080 637,219 +0.02(+0.33%)
Sep 17, 2024 6.430 6.480 5.930 6.060 770,282 -0.30(-4.72%)
Sep 16, 2024 6.440 6.510 6.140 6.360 659,315 -0.09(-1.40%)
Sep 13, 2024 6.250 6.610 6.090 6.450 961,529 +0.27(+4.37%)
Sep 12, 2024 6.030 6.285 5.960 6.180 771,002 +0.19(+3.17%)
Sep 11, 2024 5.840 6.000 5.800 5.990 373,551 +0.15(+2.57%)
Sep 10, 2024 6.030 6.040 5.690 5.840 619,212 -0.17(-2.83%)
Sep 09, 2024 5.940 6.160 5.860 6.010 556,304 +0.06(+1.09%)
Sep 06, 2024 6.140 6.230 5.870 5.945 472,698 -0.19(-3.10%)
Sep 05, 2024 6.200 6.285 5.970 6.135 875,011 -0.00(-0.08%)
Sep 04, 2024 5.800 6.265 5.700 6.140 879,298 +0.34(+5.86%)
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.