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 (%)
Mar 28, 2024 9.500 9.480 9.480 9.400 2,164,499 -0.10(-1.05%)
Mar 27, 2024 9.970 10.09 9.330 9.500 1,698,609 -0.36(-3.65%)
Mar 26, 2024 10.51 10.84 9.800 9.860 2,615,261 -0.57(-5.47%)
Mar 25, 2024 9.870 10.78 9.330 10.43 3,063,615 +0.65(+6.65%)
Mar 22, 2024 9.760 10.69 9.710 9.780 3,659,699 +0.02(+0.20%)
Mar 21, 2024 10.02 10.45 9.680 9.760 2,636,472 -0.12(-1.21%)
Mar 20, 2024 9.780 10.24 9.380 9.880 2,100,985 +0.09(+0.92%)
Mar 19, 2024 9.890 10.13 9.260 9.790 2,966,869 -0.12(-1.21%)
Mar 18, 2024 9.240 10.03 8.830 9.910 3,046,009 +0.74(+8.07%)
Mar 15, 2024 8.100 9.320 8.010 9.170 4,018,285 +1.03(+12.65%)
Mar 14, 2024 9.160 9.270 7.910 8.140 2,419,701 -0.46(-5.35%)
Mar 13, 2024 7.960 9.215 7.940 8.600 3,234,552 +0.74(+9.41%)
Mar 12, 2024 8.400 8.520 7.560 7.860 3,294,233 -0.48(-5.76%)
Mar 11, 2024 9.980 9.990 8.269 8.340 3,882,017 -1.36(-14.02%)
Mar 08, 2024 9.410 10.10 8.800 9.700 8,124,582 +0.70(+7.78%)
Mar 07, 2024 7.420 11.10 7.400 9.000 38,013,332 +3.06(+51.52%)
Mar 06, 2024 6.000 6.160 5.840 5.940 570,090 +0.00(+0.00%)
Mar 05, 2024 6.170 6.370 5.790 5.940 944,465 -0.30(-4.81%)
Mar 04, 2024 6.390 6.470 5.880 6.240 1,533,381 +0.01(+0.16%)
Mar 01, 2024 5.770 6.270 5.580 6.230 1,184,602 +0.52(+9.01%)
Feb 29, 2024 5.490 5.880 5.470 5.715 890,227 +0.37(+6.82%)
Feb 28, 2024 5.220 5.540 4.660 5.350 2,067,430 -0.21(-3.78%)
Feb 27, 2024 4.980 5.660 4.980 5.560 1,403,862 +0.58(+11.65%)
Feb 26, 2024 4.900 5.170 4.890 4.980 957,715 +0.07(+1.43%)
Feb 23, 2024 4.800 4.940 4.700 4.910 529,242 +0.14(+2.94%)
Feb 22, 2024 4.750 4.900 4.540 4.770 629,391 +0.15(+3.25%)
Feb 21, 2024 5.070 5.090 4.500 4.620 1,053,111 -0.45(-8.88%)
Feb 20, 2024 4.920 5.350 4.830 5.070 1,802,856 +0.15(+3.05%)
Feb 16, 2024 4.520 4.970 4.460 4.920 797,630 +0.34(+7.42%)
Feb 15, 2024 4.470 4.615 4.390 4.580 395,640 +0.20(+4.57%)
Feb 14, 2024 4.590 4.655 4.350 4.380 511,054 -0.11(-2.45%)
Feb 13, 2024 4.710 4.730 4.400 4.490 796,566 -0.28(-5.87%)
Feb 12, 2024 4.390 5.000 4.310 4.770 1,833,999 +0.36(+8.16%)
Feb 09, 2024 4.450 4.480 4.260 4.410 485,307 +0.01(+0.23%)
Feb 08, 2024 4.280 4.470 4.180 4.400 797,243 +0.17(+4.02%)
Feb 07, 2024 4.030 4.310 3.860 4.230 1,051,207 +0.20(+4.96%)
Feb 06, 2024 3.940 4.145 3.850 4.030 347,519 +0.13(+3.33%)
Feb 05, 2024 4.040 4.040 3.880 3.900 298,403 -0.17(-4.18%)
Feb 02, 2024 4.040 4.175 3.960 4.070 348,133 -0.02(-0.49%)
Feb 01, 2024 3.900 4.120 3.820 4.090 457,771 +0.23(+5.96%)
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%)
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.