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 (%)
Jul 29, 2016 0.5189 0.5189 0.4510 0.4510 1,400 -0.07(-14.08%)
Jul 27, 2016 0.5249 0.5249 0.5249 0 +0.00(+0.94%)
Jul 26, 2016 0.5250 0.5250 0.5200 0.5200 2,900 +0.00(+0.46%)
Jul 25, 2016 0.5125 0.5176 0.5000 0.5176 5,300 +0.08(+17.10%)
Jul 22, 2016 0.5205 0.5500 0.4410 0.4420 4,375 -0.08(-15.00%)
Jul 21, 2016 0.5200 0.5200 0.5200 0.5200 1,611 +0.02(+4.00%)
Jul 20, 2016 0.5000 0.5000 0.5000 0.5000 1,400 +0.00(+0.00%)
Jul 18, 2016 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 15, 2016 0.5250 0.5600 0.5200 0.5200 7,236 -0.03(-5.42%)
Jul 14, 2016 0.4700 0.5498 0.4700 0.5498 1,100 -0.00(-0.02%)
Jul 13, 2016 0.5500 0.5900 0.4700 0.5499 14,480 +0.08(+17.00%)
Jul 12, 2016 0.4700 0.5000 0.4700 0.4700 3,900 -0.00(-0.63%)
Jul 11, 2016 0.5000 0.5000 0.4730 0.4730 444 -0.03(-5.40%)
Jul 08, 2016 0.5000 0.5000 0.5000 0.5000 464 +0.04(+9.89%)
Jul 07, 2016 0.4500 0.4550 0.4500 0.4550 1,704 -0.04(-9.00%)
Jul 05, 2016 0.5525 0.5545 0.5000 0.5000 4,168 -0.05(-9.09%)
Jul 01, 2016 0.5500 0.5500 0.5500 0 +0.06(+11.79%)
Jun 30, 2016 0.5525 0.5525 0.4700 0.4920 10,120 +0.01(+1.13%)
Jun 29, 2016 0.4865 0.4865 0.4865 0.4865 200 -0.02(-3.66%)
Jun 28, 2016 0.5050 0.6220 0.5050 0.5050 3,245 +0.00(+0.00%)
Jun 27, 2016 0.6175 0.6175 0.5050 0.5050 64,524 -0.09(-15.13%)
Jun 24, 2016 0.6300 0.6300 0.5950 0.5950 5,125 -0.01(-0.83%)
Jun 23, 2016 0.5900 0.6500 0.5900 0.6000 23,061 +0.06(+11.52%)
Jun 22, 2016 0.5330 0.5380 0.5330 0.5380 1,314 +0.02(+3.46%)
Jun 21, 2016 0.5350 0.5350 0.5200 0.5200 2,700 -0.02(-3.70%)
Jun 20, 2016 0.5500 0.5500 0.5336 0.5400 3,000 +0.01(+1.89%)
Jun 17, 2016 0.5500 0.5500 0.4700 0.5300 2,750 -0.02(-2.75%)
Jun 16, 2016 0.4100 0.5500 0.4100 0.5450 1,478 -0.01(-0.91%)
Jun 15, 2016 0.5500 0.5500 0.5500 0.5500 1,250 +0.10(+22.22%)
Jun 14, 2016 0.4500 0.5000 0.4500 0.4500 1,900 -0.05(-10.00%)
Jun 13, 2016 0.5361 0.5361 0.5000 0.5000 1,856 -0.03(-5.66%)
Jun 10, 2016 0.4600 0.5766 0.4105 0.5300 15,899 +0.12(+30.54%)
Jun 09, 2016 0.4105 0.4106 0.4060 0.4060 1,900 +0.00(+0.22%)
Jun 08, 2016 0.4600 0.4600 0.4051 0.4051 3,025 -0.05(-11.93%)
Jun 06, 2016 0.4600 0.4600 0.4600 0 +0.06(+14.71%)
Jun 03, 2016 0.4400 0.4400 0.4010 0.4010 4,501 -0.04(-8.86%)
Jun 02, 2016 0.4010 0.4400 0.4010 0.4400 23,025 +0.01(+1.15%)
Jun 01, 2016 0.4180 0.4350 0.4010 0.4350 1,364 -0.01(-1.14%)
May 31, 2016 0.4090 0.4400 0.4010 0.4400 9,169 +0.00(+0.02%)
May 27, 2016 0.4399 0.4399 0.4399 0 -0.01(-2.24%)
May 26, 2016 0.5000 0.5000 0.4000 0.4500 38,410 -0.05(-10.89%)
May 25, 2016 0.5599 0.5599 0.5050 0.5050 26,470 -0.04(-7.98%)
May 24, 2016 0.5602 0.5602 0.5000 0.5488 18,800 -0.05(-8.53%)
May 23, 2016 0.6000 0.6000 0.6000 0.6000 5,090 +0.00(+0.00%)
May 19, 2016 0.6000 0.6000 0.6000 80 -0.07(-10.43%)
May 18, 2016 0.6200 0.6699 0.5701 0.6699 2,200 +0.03(+4.43%)
May 16, 2016 0.6415 0.6415 0.6415 0 +0.04(+6.92%)
May 13, 2016 0.5700 0.6000 0.5700 0.6000 2,000 +0.00(+0.00%)
May 12, 2016 0.6500 0.6599 0.5601 0.6000 20,430 -0.08(-11.63%)
May 10, 2016 0.6790 0.6790 0.6790 0 +0.06(+10.39%)
May 09, 2016 0.6425 0.6425 0.6151 0.6151 1,000 -0.03(-5.37%)
May 06, 2016 0.6645 0.6645 0.6500 0.6500 2,000 -0.02(-2.69%)
May 05, 2016 0.6625 0.6680 0.6550 0.6680 6,500 -0.00(-0.30%)
May 04, 2016 0.6700 0.6700 0.6500 0.6700 5,625 +0.01(+1.52%)
May 03, 2016 0.6000 0.6790 0.6000 0.6600 33,649 +0.08(+13.79%)
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.