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

Nemus Bioscience (OP: NMUS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 29, 2018 0.2800 0.2990 0.2725 0.2762 21,210 +0.01(+5.41%)
Jun 28, 2018 0.2799 0.2949 0.2551 0.2620 33,700 -0.02(-6.43%)
Jun 27, 2018 0.2794 0.2999 0.2700 0.2800 163,149 +0.01(+3.70%)
Jun 26, 2018 0.3000 0.3000 0.2700 0.2700 369,520 -0.01(-4.09%)
Jun 25, 2018 0.2960 0.3000 0.2650 0.2815 294,156 -0.01(-2.93%)
Jun 22, 2018 0.2551 0.2960 0.2551 0.2900 234,250 +0.03(+11.54%)
Jun 21, 2018 0.2975 0.3000 0.2510 0.2600 165,316 -0.03(-11.86%)
Jun 20, 2018 0.2819 0.2950 0.2712 0.2950 44,717 +0.01(+2.81%)
Jun 19, 2018 0.3000 0.3000 0.2739 0.2869 45,819 -0.02(-7.44%)
Jun 18, 2018 0.2850 0.3200 0.2701 0.3100 123,274 +0.04(+14.81%)
Jun 15, 2018 0.2900 0.2661 0.2700 26,650 -0.02(-6.90%)
Jun 14, 2018 0.2900 0.2900 0.2700 0.2900 27,848 +0.02(+7.37%)
Jun 13, 2018 0.2754 0.2890 0.2600 0.2701 74,105 -0.02(-6.86%)
Jun 12, 2018 0.2785 0.2900 0.2520 0.2900 117,360 +0.03(+11.41%)
Jun 11, 2018 0.3101 0.3200 0.2603 0.2603 254,928 -0.05(-16.09%)
Jun 08, 2018 0.3400 0.3400 0.3101 0.3102 141,241 -0.02(-6.00%)
Jun 07, 2018 0.2950 0.3400 0.2950 0.3300 215,922 +0.02(+6.45%)
Jun 06, 2018 0.2800 0.3250 0.2799 0.3100 425,101 +0.03(+10.71%)
Jun 05, 2018 0.2850 0.2850 0.2780 0.2800 78,137 -0.00(-1.75%)
Jun 04, 2018 0.2850 0.2900 0.2572 0.2850 38,450 +0.00(+1.79%)
Jun 01, 2018 0.2800 0.2800 0.2700 0.2800 145,889 -0.00(-1.75%)
May 31, 2018 0.2823 0.2850 0.2700 0.2850 8,162 +0.00(+1.79%)
May 30, 2018 0.2520 0.2850 0.2620 0.2800 71,756 +0.02(+6.87%)
May 29, 2018 0.2668 0.2668 0.2500 0.2620 46,217 -0.00(-0.76%)
May 25, 2018 0.2640 0.2640 0.2640 0 +0.00(+0.38%)
May 24, 2018 0.2700 0.2700 0.2500 0.2630 32,459 +0.01(+5.16%)
May 23, 2018 0.2700 0.2700 0.2501 0.2501 27,141 -0.01(-4.24%)
May 22, 2018 0.2600 0.2700 0.2550 0.2612 51,116 +0.00(+0.88%)
May 21, 2018 0.2401 0.2589 0.2401 0.2589 40,418 +0.02(+7.83%)
May 18, 2018 0.2355 0.2700 0.2350 0.2401 194,027 +0.00(+0.04%)
May 17, 2018 0.2450 0.2500 0.2375 0.2400 17,651 -0.01(-4.00%)
May 16, 2018 0.2600 0.2600 0.2416 0.2500 17,649 +0.00(+0.00%)
May 15, 2018 0.2400 0.2600 0.2400 0.2500 15,129 -0.00(-0.99%)
May 14, 2018 0.2401 0.2600 0.2400 0.2525 39,412 +0.02(+6.59%)
May 11, 2018 0.2500 0.2520 0.2350 0.2369 23,605 -0.01(-5.24%)
May 10, 2018 0.2525 0.2550 0.2450 0.2500 63,108 +0.00(+0.00%)
May 09, 2018 0.2548 0.2548 0.2359 0.2500 19,303 +0.00(+0.04%)
May 08, 2018 0.2500 0.2599 0.2350 0.2499 42,145 +0.01(+4.13%)
May 07, 2018 0.2400 0.2600 0.2400 0.2400 19,200 +0.00(+0.00%)
May 04, 2018 0.2350 0.2550 0.2350 0.2400 29,200 +0.01(+2.13%)
May 03, 2018 0.2600 0.2600 0.2350 0.2350 32,099 -0.02(-7.84%)
May 02, 2018 0.2600 0.2600 0.2450 0.2550 33,847 -0.01(-1.92%)
May 01, 2018 0.2240 0.2600 0.2240 0.2600 86,314 +0.01(+4.04%)
Apr 30, 2018 0.2400 0.2499 0.2222 0.2499 34,196 +0.01(+4.13%)
Apr 27, 2018 0.2200 0.2400 0.2200 0.2400 104,934 -0.01(-3.96%)
Apr 26, 2018 0.2400 0.2500 0.2200 0.2499 52,222 +0.01(+4.13%)
Apr 25, 2018 0.2355 0.2499 0.2300 0.2400 30,388 -0.01(-3.96%)
Apr 24, 2018 0.2449 0.2500 0.2350 0.2499 74,770 +0.01(+2.04%)
Apr 23, 2018 0.2401 0.2668 0.2300 0.2449 55,209 -0.01(-3.20%)
Apr 20, 2018 0.2550 0.2569 0.2370 0.2530 49,050 -0.00(-0.78%)
Apr 19, 2018 0.2475 0.2596 0.2351 0.2550 87,781 -0.01(-3.45%)
Apr 18, 2018 0.2669 0.2669 0.2350 0.2641 7,873 -0.00(-1.04%)
Apr 17, 2018 0.2675 0.2700 0.2400 0.2669 109,089 +0.00(+0.72%)
Apr 16, 2018 0.2399 0.2650 0.2399 0.2650 176,815 +0.03(+15.12%)
Apr 13, 2018 0.2305 0.2400 0.2211 0.2302 46,647 +0.01(+2.77%)
Apr 12, 2018 0.2210 0.2285 0.2210 0.2240 26,464 -0.00(-0.84%)
Apr 11, 2018 0.2306 0.2400 0.2212 0.2259 30,350 -0.01(-5.88%)
Apr 10, 2018 0.2580 0.2580 0.2251 0.2400 72,274 -0.02(-5.88%)
Apr 09, 2018 0.2649 0.2649 0.2500 0.2550 17,124 +0.01(+4.08%)
Apr 06, 2018 0.2453 0.2650 0.2350 0.2450 27,074 +0.00(+0.00%)
Apr 05, 2018 0.2550 0.2650 0.2450 0.2450 178,583 -0.01(-2.00%)
Apr 04, 2018 0.2525 0.2543 0.2350 0.2500 107,834 +0.01(+2.08%)
Apr 03, 2018 0.2400 0.2550 0.2350 0.2449 95,738 -0.01(-2.04%)
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.