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 (%)
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%)
Jan 04, 2021 3.100 3.208 2.897 2.910 4,090,897 -0.14(-4.59%)
Dec 31, 2020 3.050 3.050 3.050 2,250,844 -0.08(-2.56%)
Dec 30, 2020 3.000 3.270 3.000 3.130 2,250,844 +0.07(+2.29%)
Dec 29, 2020 3.290 3.290 3.000 3.060 3,154,582 -0.19(-5.85%)
Dec 28, 2020 3.240 3.300 3.090 3.250 3,206,290 +0.24(+7.97%)
Dec 24, 2020 3.110 3.261 3.000 3.010 2,626,700 -0.11(-3.53%)
Dec 23, 2020 2.702 3.189 2.630 3.120 4,855,753 +0.30(+10.64%)
Dec 22, 2020 3.270 3.470 2.690 2.820 13,315,142 -0.48(-14.55%)
Dec 21, 2020 3.750 3.750 3.194 3.300 5,831,033 -0.29(-8.08%)
Dec 18, 2020 3.656 3.690 3.480 3.590 6,243,100 +0.05(+1.44%)
Dec 17, 2020 3.580 3.580 3.180 3.539 6,679,055 +0.29(+8.90%)
Dec 16, 2020 3.780 3.780 3.010 3.250 14,429,183 -0.24(-6.84%)
Dec 15, 2020 4.240 4.430 3.295 3.489 19,675,828 -0.88(-20.17%)
Dec 14, 2020 4.350 5.070 3.645 4.370 28,461,024 +0.77(+21.39%)
Dec 11, 2020 2.850 3.900 2.810 3.600 20,325,500 +0.75(+26.32%)
Dec 10, 2020 2.988 3.080 2.642 2.850 9,087,932 -0.03(-1.04%)
Dec 09, 2020 2.650 2.970 2.570 2.880 16,495,106 +0.47(+19.50%)
Dec 08, 2020 2.151 2.520 2.130 2.410 9,015,147 +0.36(+17.56%)
Dec 07, 2020 2.000 2.241 1.964 2.050 8,331,611 +0.16(+8.47%)
Dec 04, 2020 1.700 1.920 1.660 1.890 5,454,200 +0.25(+15.24%)
Dec 03, 2020 1.580 1.710 1.570 1.640 2,752,341 +0.06(+3.80%)
Dec 02, 2020 1.600 1.667 1.500 1.580 3,084,011 -0.02(-1.25%)
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.