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 (NQ: MNMD )

7.320 -0.160 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 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 30, 2023 3.450 3.670 3.410 3.570 530,279 +0.11(+3.18%)
Jun 29, 2023 3.400 3.470 3.320 3.460 355,942 +0.02(+0.58%)
Jun 28, 2023 3.330 3.490 3.260 3.440 1,250,830 +0.17(+5.20%)
Jun 27, 2023 3.250 3.280 3.085 3.270 732,812 -0.01(-0.30%)
Jun 26, 2023 3.280 3.375 3.220 3.280 389,284 -0.02(-0.61%)
Jun 23, 2023 3.480 3.820 3.160 3.300 2,092,188 -0.18(-5.17%)
Jun 22, 2023 3.550 3.590 3.460 3.480 300,983 -0.12(-3.33%)
Jun 21, 2023 3.610 3.650 3.515 3.600 302,629 -0.01(-0.28%)
Jun 20, 2023 3.730 3.730 3.520 3.610 422,804 -0.16(-4.24%)
Jun 16, 2023 3.670 3.800 3.670 3.770 295,855 +0.06(+1.62%)
Jun 15, 2023 3.600 3.720 3.560 3.710 192,357 +0.09(+2.49%)
Jun 14, 2023 3.750 3.757 3.505 3.620 490,291 -0.11(-2.95%)
Jun 13, 2023 3.720 3.750 3.620 3.730 181,239 +0.01(+0.27%)
Jun 12, 2023 3.660 3.740 3.600 3.720 196,683 +0.06(+1.64%)
Jun 09, 2023 3.820 3.880 3.640 3.660 328,257 -0.12(-3.17%)
Jun 08, 2023 3.600 3.840 3.540 3.780 335,513 +0.16(+4.42%)
Jun 07, 2023 3.570 3.830 3.570 3.620 553,387 +0.04(+1.12%)
Jun 06, 2023 3.570 3.610 3.515 3.580 146,922 +0.06(+1.70%)
Jun 05, 2023 3.490 3.620 3.480 3.520 243,679 +0.06(+1.88%)
Jun 02, 2023 3.560 3.570 3.430 3.455 284,286 -0.09(-2.68%)
Jun 01, 2023 3.520 3.555 3.440 3.550 188,250 +0.01(+0.28%)
May 31, 2023 3.630 3.670 3.460 3.540 210,402 -0.12(-3.28%)
May 30, 2023 3.550 3.679 3.550 3.660 347,956 +0.12(+3.54%)
May 26, 2023 3.310 3.580 3.310 3.535 360,520 +0.19(+5.52%)
May 25, 2023 3.450 3.460 3.290 3.350 282,255 -0.07(-2.05%)
May 24, 2023 3.490 3.530 3.370 3.420 214,894 -0.07(-2.01%)
May 23, 2023 3.570 3.710 3.465 3.490 442,117 -0.09(-2.51%)
May 22, 2023 3.380 3.595 3.350 3.580 339,149 +0.23(+6.87%)
May 19, 2023 3.310 3.400 3.230 3.350 419,845 +0.20(+6.35%)
May 18, 2023 3.170 3.330 3.110 3.150 375,419 +0.00(+0.00%)
May 17, 2023 3.030 3.160 2.979 3.150 350,707 +0.12(+3.96%)
May 16, 2023 3.140 3.140 3.010 3.030 318,050 -0.13(-4.11%)
May 15, 2023 3.050 3.180 3.010 3.160 301,736 +0.10(+3.27%)
May 12, 2023 3.090 3.100 3.040 3.060 184,144 -0.03(-0.97%)
May 11, 2023 3.190 3.220 3.060 3.090 358,483 -0.12(-3.59%)
May 10, 2023 3.320 3.335 3.190 3.205 284,023 -0.08(-2.58%)
May 09, 2023 3.360 3.380 3.240 3.290 271,789 -0.10(-2.95%)
May 08, 2023 3.400 3.400 3.245 3.390 285,888 -0.02(-0.59%)
May 05, 2023 3.530 3.588 3.325 3.410 609,556 -0.21(-5.80%)
May 04, 2023 3.670 3.670 3.542 3.620 288,925 -0.07(-1.90%)
May 03, 2023 3.730 3.760 3.646 3.690 251,936 -0.06(-1.60%)
May 02, 2023 3.790 3.840 3.650 3.750 212,617 -0.08(-2.09%)
May 01, 2023 3.830 3.880 3.730 3.830 357,629 +0.01(+0.26%)
Apr 28, 2023 3.720 3.860 3.683 3.820 236,505 +0.10(+2.69%)
Apr 27, 2023 3.650 3.737 3.605 3.720 210,906 +0.09(+2.48%)
Apr 26, 2023 3.640 3.700 3.480 3.630 321,568 +0.02(+0.55%)
Apr 25, 2023 3.720 3.720 3.570 3.610 347,630 -0.14(-3.73%)
Apr 24, 2023 3.990 3.990 3.680 3.750 499,098 -0.20(-5.06%)
Apr 21, 2023 3.780 3.965 3.730 3.950 673,128 +0.14(+3.67%)
Apr 20, 2023 3.800 3.830 3.610 3.810 510,791 +0.00(+0.00%)
Apr 19, 2023 3.690 3.830 3.500 3.810 587,951 +0.14(+3.81%)
Apr 18, 2023 3.580 3.970 3.370 3.670 1,479,450 +0.16(+4.56%)
Apr 17, 2023 3.140 3.550 3.112 3.510 1,216,763 +0.35(+11.08%)
Apr 14, 2023 3.770 3.850 3.060 3.160 3,862,291 +0.06(+1.94%)
Apr 13, 2023 3.010 3.130 2.980 3.100 179,495 +0.12(+4.03%)
Apr 12, 2023 3.030 3.055 2.970 2.980 95,389 -0.03(-1.00%)
Apr 11, 2023 2.990 3.060 2.980 3.010 159,677 +0.01(+0.33%)
Apr 10, 2023 2.910 3.010 2.870 3.000 166,413 +0.07(+2.39%)
Apr 06, 2023 2.910 2.965 2.860 2.930 130,966 +0.05(+1.74%)
Apr 05, 2023 2.950 2.995 2.860 2.880 206,621 -0.11(-3.68%)
Apr 04, 2023 3.080 3.120 2.945 2.990 256,161 -0.06(-1.97%)
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.