Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mind Medicine Mindmed Inc (NQ: MNMD )

7.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.250 7.440 7.070 7.360 4,116,028 +0.11(+1.52%)
Jun 20, 2024 7.320 7.430 7.010 7.250 1,504,701 -0.07(-0.96%)
Jun 18, 2024 7.410 7.660 7.245 7.320 1,068,818 -0.16(-2.14%)
Jun 17, 2024 7.680 7.890 7.405 7.480 891,014 -0.26(-3.36%)
Jun 14, 2024 8.000 8.130 7.700 7.740 618,735 -0.27(-3.31%)
Jun 13, 2024 7.850 8.120 7.850 8.005 716,527 +0.16(+1.97%)
Jun 12, 2024 7.740 8.200 7.740 7.850 1,070,937 +0.32(+4.25%)
Jun 11, 2024 7.720 8.030 7.250 7.530 1,122,094 -0.34(-4.32%)
Jun 10, 2024 7.190 7.900 7.060 7.870 1,397,112 +0.62(+8.55%)
Jun 07, 2024 7.090 7.440 7.050 7.250 1,188,060 +0.04(+0.49%)
Jun 06, 2024 7.300 7.400 7.020 7.215 1,756,557 -0.21(-2.76%)
Jun 05, 2024 7.470 7.580 6.595 7.420 5,480,846 -0.83(-10.06%)
Jun 04, 2024 8.600 8.650 8.020 8.250 1,472,469 -0.41(-4.73%)
Jun 03, 2024 8.900 9.150 8.523 8.660 1,089,793 -0.14(-1.59%)
May 31, 2024 8.930 9.550 8.710 8.800 2,702,745 -0.01(-0.11%)
May 30, 2024 8.950 9.140 8.730 8.810 998,347 -0.10(-1.12%)
May 29, 2024 8.830 9.310 8.510 8.910 1,787,140 +0.55(+6.64%)
May 28, 2024 8.300 8.480 8.150 8.355 942,266 +0.12(+1.52%)
May 24, 2024 7.970 8.310 7.880 8.230 974,867 +0.28(+3.52%)
May 23, 2024 8.430 8.475 7.874 7.950 913,389 -0.45(-5.36%)
May 22, 2024 8.320 8.720 8.320 8.400 629,024 +0.05(+0.66%)
May 21, 2024 8.060 8.500 7.990 8.345 1,489,063 +0.22(+2.71%)
May 20, 2024 8.300 8.520 8.070 8.125 1,078,748 -0.10(-1.16%)
May 17, 2024 8.670 8.780 8.220 8.220 1,009,949 -0.43(-4.97%)
May 16, 2024 9.080 9.080 8.650 8.650 1,055,413 -0.42(-4.63%)
May 15, 2024 8.710 9.090 8.610 9.070 1,362,874 +0.58(+6.83%)
May 14, 2024 8.480 8.740 8.296 8.490 896,829 +0.04(+0.47%)
May 13, 2024 9.240 9.240 8.450 8.450 1,237,515 -0.81(-8.75%)
May 10, 2024 9.150 9.390 8.780 9.260 988,702 +0.14(+1.54%)
May 09, 2024 9.330 9.380 7.950 9.120 2,838,811 -0.49(-5.10%)
May 08, 2024 9.350 9.920 9.320 9.610 967,891 +0.06(+0.63%)
May 07, 2024 9.220 9.610 9.200 9.550 1,089,250 +0.33(+3.58%)
May 06, 2024 10.28 10.28 9.210 9.220 1,314,667 -0.78(-7.80%)
May 03, 2024 9.670 10.34 9.623 10.00 1,087,720 +0.48(+5.04%)
May 02, 2024 9.550 9.600 9.210 9.520 653,825 +0.09(+0.95%)
May 01, 2024 9.430 9.690 9.132 9.430 1,288,207 -0.09(-0.95%)
Apr 30, 2024 8.970 9.550 8.810 9.520 1,095,495 +0.49(+5.43%)
Apr 29, 2024 8.510 9.180 8.350 9.030 1,253,145 +0.51(+5.99%)
Apr 26, 2024 8.530 8.760 8.360 8.520 652,548 +0.00(+0.00%)
Apr 25, 2024 8.300 8.590 8.170 8.520 1,094,663 +0.06(+0.71%)
Apr 24, 2024 9.040 9.040 8.420 8.460 828,352 -0.41(-4.62%)
Apr 23, 2024 8.860 9.350 8.790 8.870 1,199,014 +0.19(+2.19%)
Apr 22, 2024 8.640 8.720 8.260 8.680 845,849 +0.00(+0.00%)
Apr 19, 2024 8.800 9.000 8.310 8.680 1,517,134 -0.23(-2.58%)
Apr 18, 2024 9.600 9.660 8.850 8.910 1,650,740 -0.62(-6.51%)
Apr 17, 2024 9.940 10.05 9.490 9.530 780,714 -0.35(-3.54%)
Apr 16, 2024 9.780 10.02 9.290 9.880 929,471 +0.10(+1.02%)
Apr 15, 2024 10.05 10.47 9.623 9.780 1,162,337 +0.11(+1.14%)
Apr 12, 2024 10.20 10.40 9.510 9.670 1,376,406 -0.58(-5.66%)
Apr 11, 2024 10.89 10.94 9.960 10.25 1,973,077 -0.65(-5.96%)
Apr 10, 2024 9.790 10.99 9.600 10.90 2,303,358 +0.85(+8.46%)
Apr 09, 2024 10.89 11.00 9.950 10.05 1,366,800 -0.84(-7.71%)
Apr 08, 2024 11.00 11.36 10.77 10.89 1,177,783 -0.11(-1.00%)
Apr 05, 2024 11.05 11.18 10.66 11.00 1,244,687 +0.20(+1.85%)
Apr 04, 2024 12.20 12.22 10.62 10.80 3,337,241 -0.95(-8.09%)
Apr 03, 2024 9.690 12.15 9.530 11.75 6,594,908 +1.90(+19.29%)
Apr 02, 2024 9.320 9.880 8.973 9.850 1,346,576 +0.33(+3.47%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.