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

Mind Medicine Mindmed Inc (OP: MMEDF )

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 (%)
Mar 31, 2021 2.320 2.789 2.320 2.789 2,034,611 +0.51(+22.35%)
Mar 30, 2021 2.293 2.400 2.210 2.280 2,135,647 -0.11(-4.60%)
Mar 29, 2021 2.540 2.540 2.260 2.390 1,286,419 -0.10(-4.02%)
Mar 26, 2021 2.470 2.600 2.380 2.490 1,500,400 +0.04(+1.63%)
Mar 25, 2021 2.590 2.590 2.297 2.450 2,380,940 -0.12(-4.78%)
Mar 24, 2021 2.930 2.940 2.490 2.573 2,061,716 -0.14(-5.06%)
Mar 23, 2021 2.850 2.850 2.690 2.710 1,031,542 -0.11(-3.90%)
Mar 22, 2021 2.830 2.880 2.750 2.820 1,162,297 +0.03(+1.06%)
Mar 19, 2021 2.700 2.840 2.700 2.791 1,029,000 +0.05(+1.84%)
Mar 18, 2021 2.800 2.920 2.710 2.740 1,099,193 -0.04(-1.44%)
Mar 17, 2021 2.870 2.897 2.740 2.780 1,186,573 -0.10(-3.59%)
Mar 16, 2021 3.000 3.000 2.810 2.884 1,231,731 -0.02(-0.57%)
Mar 15, 2021 2.800 2.970 2.800 2.900 1,488,123 +0.10(+3.57%)
Mar 12, 2021 2.800 2.815 2.648 2.800 1,343,900 +0.01(+0.36%)
Mar 11, 2021 2.800 2.840 2.600 2.790 1,581,839 +0.19(+7.31%)
Mar 10, 2021 2.830 2.830 2.596 2.600 2,021,973 -0.08(-2.99%)
Mar 09, 2021 2.730 2.840 2.610 2.680 2,522,822 +0.13(+5.10%)
Mar 08, 2021 2.740 2.850 2.492 2.550 3,341,283 -0.31(-10.84%)
Mar 05, 2021 3.000 3.059 2.270 2.860 7,621,300 -0.09(-3.05%)
Mar 04, 2021 3.185 3.250 2.750 2.950 6,186,380 -0.34(-10.33%)
Mar 03, 2021 3.580 3.580 3.280 3.290 2,019,823 -0.21(-6.00%)
Mar 02, 2021 3.680 3.700 3.495 3.500 1,515,782 -0.14(-3.85%)
Mar 01, 2021 3.500 3.700 3.370 3.640 1,649,490 +0.32(+9.64%)
Feb 26, 2021 3.540 3.540 3.150 3.320 2,457,500 -0.12(-3.49%)
Feb 25, 2021 3.980 3.980 3.349 3.440 3,027,397 -0.34(-8.99%)
Feb 24, 2021 3.530 3.800 3.530 3.780 1,827,519 +0.25(+7.17%)
Feb 23, 2021 3.740 3.740 2.984 3.527 6,148,234 -0.31(-8.07%)
Feb 22, 2021 4.150 4.150 3.710 3.837 2,604,815 -0.14(-3.59%)
Feb 19, 2021 3.850 4.090 3.850 3.980 1,672,900 +0.09(+2.31%)
Feb 18, 2021 4.090 4.100 3.760 3.890 3,074,310 -0.16(-3.93%)
Feb 17, 2021 4.400 4.400 3.890 4.049 3,592,134 -0.14(-3.36%)
Feb 16, 2021 4.090 4.300 4.007 4.190 4,268,508 +0.19(+4.75%)
Feb 12, 2021 4.020 4.100 3.699 4.000 4,618,700 +0.12(+3.09%)
Feb 11, 2021 3.550 4.180 3.500 3.880 13,068,654 +0.38(+10.87%)
Feb 10, 2021 3.590 3.610 3.390 3.499 4,190,457 +0.12(+3.54%)
Feb 09, 2021 3.510 3.680 3.380 3.380 2,799,195 -0.14(-3.98%)
Feb 08, 2021 3.620 3.620 3.440 3.520 2,584,507 +0.08(+2.33%)
Feb 05, 2021 3.360 3.550 3.350 3.440 2,437,100 +0.09(+2.60%)
Feb 04, 2021 3.461 3.480 3.240 3.353 2,510,102 -0.03(-0.80%)
Feb 03, 2021 3.310 3.480 3.190 3.380 4,842,990 +0.24(+7.64%)
Feb 02, 2021 3.040 3.180 3.030 3.140 2,254,645 +0.11(+3.63%)
Feb 01, 2021 3.010 3.120 2.850 3.030 3,179,412 +0.08(+2.73%)
Jan 29, 2021 3.080 3.080 2.870 2.950 4,554,700 -0.15(-4.85%)
Jan 28, 2021 3.060 3.200 2.850 3.100 5,673,090 -0.03(-1.05%)
Jan 27, 2021 3.400 3.460 3.080 3.133 5,808,716 -0.37(-10.49%)
Jan 26, 2021 3.789 3.789 3.410 3.500 3,071,319 -0.09(-2.51%)
Jan 25, 2021 3.890 3.900 3.270 3.590 6,275,864 -0.04(-1.10%)
Jan 22, 2021 3.650 3.910 3.444 3.630 7,015,500 -0.01(-0.30%)
Jan 21, 2021 3.390 3.680 3.270 3.641 6,204,382 +0.39(+12.03%)
Jan 20, 2021 3.110 3.310 3.019 3.250 5,234,118 +0.24(+8.10%)
Jan 19, 2021 3.100 3.110 2.960 3.006 2,219,395 -0.08(-2.71%)
Jan 15, 2021 3.250 3.250 2.950 3.090 2,977,400 -0.04(-1.12%)
Jan 14, 2021 2.960 3.320 2.920 3.125 7,252,172 +0.23(+7.76%)
Jan 13, 2021 2.836 2.963 2.650 2.900 5,012,502 +0.08(+2.84%)
Jan 12, 2021 3.070 3.070 2.820 2.820 3,015,499 -0.09(-3.09%)
Jan 11, 2021 3.200 3.225 2.900 2.910 3,086,817 -0.20(-6.42%)
Jan 08, 2021 3.270 3.312 2.980 3.110 3,280,800 -0.10(-3.13%)
Jan 07, 2021 3.150 3.370 3.130 3.210 2,799,753 +0.11(+3.55%)
Jan 06, 2021 2.920 3.300 2.870 3.100 4,901,893 +0.21(+7.27%)
Jan 05, 2021 2.904 3.000 2.647 2.890 4,805,884 -0.02(-0.69%)
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.