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 (%)
Apr 26, 2021 4.690 4.690 4.690 0 +1.17(+33.24%)
Apr 23, 2021 2.895 3.570 2.670 3.520 14,749,900 +1.39(+65.26%)
Apr 22, 2021 2.210 2.210 2.100 2.130 1,013,707 -0.06(-2.58%)
Apr 21, 2021 2.370 2.370 2.075 2.186 1,432,681 -0.05(-2.39%)
Apr 20, 2021 2.340 2.370 2.050 2.240 2,385,169 -0.10(-4.27%)
Apr 19, 2021 2.440 2.450 2.280 2.340 1,560,065 -0.09(-3.70%)
Apr 16, 2021 2.450 2.470 2.380 2.430 1,126,600 -0.02(-0.82%)
Apr 15, 2021 2.450 2.500 2.400 2.450 860,723 +0.02(+0.83%)
Apr 14, 2021 2.540 2.550 2.400 2.430 1,273,137 -0.09(-3.57%)
Apr 13, 2021 2.580 2.620 2.500 2.520 823,840 -0.08(-3.20%)
Apr 12, 2021 2.700 2.730 2.570 2.603 624,447 -0.09(-3.23%)
Apr 09, 2021 2.650 2.780 2.606 2.690 659,900 +0.08(+3.07%)
Apr 08, 2021 2.650 2.700 2.500 2.610 963,436 -0.01(-0.38%)
Apr 07, 2021 2.810 2.810 2.600 2.620 911,798 -0.12(-4.38%)
Apr 06, 2021 2.920 2.920 2.718 2.740 1,173,587 -0.15(-5.19%)
Apr 05, 2021 3.000 3.023 2.840 2.890 1,225,896 +0.03(+1.05%)
Apr 01, 2021 2.845 3.090 2.690 2.860 2,757,000 +0.07(+2.53%)
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%)
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.