Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

9.430 -0.090 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 3.860 4.110 3.840 3.860 405,119 -0.05(-1.28%)
Jan 30, 2024 4.000 4.000 3.795 3.910 326,458 -0.11(-2.74%)
Jan 29, 2024 3.730 4.060 3.670 4.020 745,733 +0.33(+8.94%)
Jan 26, 2024 3.660 3.760 3.640 3.690 233,874 +0.04(+1.10%)
Jan 25, 2024 3.600 3.650 3.564 3.650 202,059 +0.10(+2.82%)
Jan 24, 2024 3.860 3.860 3.500 3.550 457,531 -0.21(-5.59%)
Jan 23, 2024 3.880 3.900 3.710 3.760 266,701 -0.06(-1.57%)
Jan 22, 2024 3.660 3.850 3.625 3.820 444,390 +0.23(+6.41%)
Jan 19, 2024 3.650 3.660 3.490 3.590 420,241 -0.04(-1.10%)
Jan 18, 2024 3.840 3.860 3.575 3.630 408,817 -0.16(-4.22%)
Jan 17, 2024 3.750 3.800 3.660 3.790 446,536 -0.06(-1.56%)
Jan 16, 2024 3.960 3.960 3.770 3.850 480,612 -0.11(-2.78%)
Jan 12, 2024 4.020 4.250 3.880 3.960 520,367 -0.02(-0.50%)
Jan 11, 2024 4.220 4.221 3.890 3.980 885,186 -0.22(-5.24%)
Jan 10, 2024 4.340 4.385 4.190 4.200 463,783 -0.13(-3.00%)
Jan 09, 2024 4.340 4.450 4.300 4.330 667,237 -0.06(-1.37%)
Jan 08, 2024 4.130 4.440 3.880 4.390 1,325,469 +0.30(+7.33%)
Jan 05, 2024 3.790 4.145 3.670 4.090 962,892 +0.27(+7.07%)
Jan 04, 2024 3.600 3.845 3.550 3.820 979,158 +0.23(+6.41%)
Jan 03, 2024 3.590 3.645 3.530 3.590 335,112 -0.03(-0.83%)
Jan 02, 2024 3.700 3.785 3.570 3.620 401,321 -0.04(-1.09%)
Dec 29, 2023 3.820 3.820 3.610 3.660 494,179 -0.14(-3.68%)
Dec 28, 2023 3.760 3.850 3.710 3.800 472,405 +0.01(+0.26%)
Dec 27, 2023 3.820 3.880 3.610 3.790 790,487 -0.08(-2.07%)
Dec 26, 2023 3.650 3.950 3.600 3.870 923,182 +0.27(+7.50%)
Dec 22, 2023 3.510 3.690 3.457 3.600 688,810 +0.15(+4.35%)
Dec 21, 2023 3.400 3.510 3.370 3.450 268,777 +0.10(+2.99%)
Dec 20, 2023 3.570 3.595 3.350 3.350 642,709 -0.25(-6.94%)
Dec 19, 2023 3.570 3.655 3.490 3.600 721,458 +0.06(+1.69%)
Dec 18, 2023 3.340 3.740 3.270 3.540 1,174,824 +0.19(+5.67%)
Dec 15, 2023 3.420 3.570 3.255 3.350 1,452,895 -0.25(-6.94%)
Dec 14, 2023 3.420 3.730 2.970 3.600 5,175,765 +0.37(+11.46%)
Dec 13, 2023 3.100 3.240 2.920 3.230 382,186 +0.11(+3.53%)
Dec 12, 2023 3.220 3.220 3.080 3.120 272,687 -0.11(-3.41%)
Dec 11, 2023 3.220 3.270 3.010 3.230 428,210 +0.02(+0.62%)
Dec 08, 2023 3.180 3.310 3.130 3.210 323,381 +0.03(+0.94%)
Dec 07, 2023 3.590 3.601 3.170 3.180 732,699 -0.41(-11.42%)
Dec 06, 2023 3.530 3.765 3.460 3.590 317,036 +0.10(+2.87%)
Dec 05, 2023 3.640 3.660 3.490 3.490 550,039 -0.12(-3.32%)
Dec 04, 2023 3.520 3.840 3.490 3.610 799,324 +0.09(+2.56%)
Dec 01, 2023 3.370 3.530 3.280 3.520 593,131 +0.22(+6.67%)
Nov 30, 2023 3.190 3.360 3.190 3.300 455,968 +0.06(+1.85%)
Nov 29, 2023 3.070 3.310 3.070 3.240 415,137 +0.18(+5.88%)
Nov 28, 2023 3.030 3.105 2.910 3.060 275,020 +0.03(+0.99%)
Nov 27, 2023 2.970 3.110 2.970 3.030 381,568 +0.01(+0.33%)
Nov 24, 2023 2.750 3.020 2.750 3.020 699,974 +0.27(+9.82%)
Nov 22, 2023 2.710 2.790 2.690 2.750 265,142 +0.07(+2.61%)
Nov 21, 2023 2.690 2.720 2.610 2.680 279,079 -0.07(-2.55%)
Nov 20, 2023 2.570 2.765 2.540 2.750 535,306 +0.16(+6.18%)
Nov 17, 2023 2.480 2.600 2.440 2.590 233,987 +0.13(+5.28%)
Nov 16, 2023 2.580 2.590 2.420 2.460 380,715 -0.13(-5.02%)
Nov 15, 2023 2.650 2.760 2.590 2.590 392,573 -0.03(-1.15%)
Nov 14, 2023 2.560 2.659 2.535 2.620 343,872 +0.19(+7.82%)
Nov 13, 2023 2.500 2.500 2.410 2.430 312,648 -0.07(-2.80%)
Nov 10, 2023 2.570 2.570 2.472 2.500 284,937 -0.04(-1.57%)
Nov 09, 2023 2.690 2.710 2.530 2.540 254,565 -0.15(-5.58%)
Nov 08, 2023 2.830 2.850 2.650 2.690 254,296 -0.13(-4.61%)
Nov 07, 2023 2.940 2.950 2.775 2.820 379,738 -0.10(-3.42%)
Nov 06, 2023 3.060 3.140 2.780 2.920 481,590 -0.17(-5.50%)
Nov 03, 2023 2.760 3.127 2.740 3.090 788,428 +0.39(+14.44%)
Nov 02, 2023 2.570 2.715 2.565 2.700 438,571 +0.21(+8.43%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.