Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.