Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.