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 )

8.650 -0.420 (-4.63%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 31, 2023 2.570 2.660 2.520 2.560 494,227 -0.02(-0.78%)
Oct 30, 2023 2.480 2.585 2.470 2.580 192,533 +0.11(+4.45%)
Oct 27, 2023 2.670 2.670 2.450 2.470 295,383 -0.12(-4.63%)
Oct 26, 2023 2.580 2.645 2.550 2.590 153,551 -0.01(-0.38%)
Oct 25, 2023 2.710 2.710 2.580 2.600 224,993 -0.11(-4.06%)
Oct 24, 2023 2.690 2.790 2.650 2.710 301,994 +0.08(+3.04%)
Oct 23, 2023 2.620 2.710 2.600 2.630 262,833 +0.01(+0.38%)
Oct 20, 2023 2.690 2.690 2.620 2.620 243,114 -0.07(-2.60%)
Oct 19, 2023 2.760 2.790 2.680 2.690 383,388 -0.06(-2.18%)
Oct 18, 2023 2.930 2.930 2.750 2.750 226,374 -0.19(-6.46%)
Oct 17, 2023 2.880 3.010 2.880 2.940 286,064 +0.05(+1.73%)
Oct 16, 2023 2.810 2.920 2.770 2.890 231,103 +0.09(+3.21%)
Oct 13, 2023 2.730 2.805 2.680 2.800 238,976 +0.07(+2.56%)
Oct 12, 2023 2.870 2.870 2.680 2.730 544,322 -0.14(-4.88%)
Oct 11, 2023 3.020 3.040 2.870 2.870 252,731 -0.14(-4.65%)
Oct 10, 2023 2.970 3.090 2.970 3.010 179,449 +0.04(+1.35%)
Oct 09, 2023 3.010 3.020 2.910 2.970 263,943 -0.12(-3.88%)
Oct 06, 2023 3.050 3.140 3.050 3.090 242,772 +0.01(+0.32%)
Oct 05, 2023 3.040 3.110 2.990 3.080 236,955 +0.04(+1.32%)
Oct 04, 2023 2.950 3.057 2.890 3.040 344,566 +0.07(+2.36%)
Oct 03, 2023 3.040 3.040 2.910 2.970 383,994 -0.09(-2.94%)
Oct 02, 2023 3.150 3.210 3.020 3.060 439,426 -0.07(-2.24%)
Sep 29, 2023 3.250 3.360 3.110 3.130 672,623 -0.17(-5.15%)
Sep 28, 2023 3.520 3.540 3.270 3.300 777,527 -0.22(-6.25%)
Sep 27, 2023 3.640 3.810 3.520 3.520 333,109 -0.10(-2.76%)
Sep 26, 2023 3.540 3.760 3.540 3.620 424,758 +0.03(+0.84%)
Sep 25, 2023 3.610 3.615 3.570 3.590 353,375 -0.02(-0.55%)
Sep 22, 2023 3.740 3.770 3.580 3.610 370,468 -0.09(-2.43%)
Sep 21, 2023 3.940 3.940 3.680 3.700 633,305 -0.24(-6.09%)
Sep 20, 2023 4.030 4.070 3.910 3.940 284,994 -0.09(-2.23%)
Sep 19, 2023 4.070 4.088 3.950 4.030 401,018 -0.04(-0.98%)
Sep 18, 2023 4.200 4.200 4.030 4.070 372,423 -0.10(-2.40%)
Sep 15, 2023 4.300 4.310 4.080 4.170 491,729 -0.14(-3.25%)
Sep 14, 2023 4.060 4.350 4.050 4.310 701,259 +0.26(+6.42%)
Sep 13, 2023 4.180 4.298 4.025 4.050 293,161 -0.17(-4.03%)
Sep 12, 2023 4.340 4.510 4.190 4.220 581,882 -0.09(-2.09%)
Sep 11, 2023 4.010 4.310 4.000 4.310 654,974 +0.32(+8.02%)
Sep 08, 2023 3.990 4.010 3.870 3.990 236,502 +0.04(+1.01%)
Sep 07, 2023 4.030 4.080 3.930 3.950 259,775 -0.15(-3.66%)
Sep 06, 2023 3.970 4.120 3.930 4.100 285,406 +0.13(+3.27%)
Sep 05, 2023 4.140 4.140 3.930 3.970 389,936 -0.14(-3.41%)
Sep 01, 2023 4.190 4.320 4.090 4.110 470,509 -0.04(-0.96%)
Aug 31, 2023 3.910 4.310 3.900 4.150 1,205,278 +0.28(+7.24%)
Aug 30, 2023 3.860 3.970 3.840 3.870 264,996 -0.01(-0.26%)
Aug 29, 2023 3.820 3.890 3.751 3.880 366,645 +0.07(+1.84%)
Aug 28, 2023 3.850 3.980 3.800 3.810 276,783 +0.01(+0.26%)
Aug 25, 2023 3.870 3.905 3.720 3.800 332,156 -0.06(-1.55%)
Aug 24, 2023 4.080 4.080 3.830 3.860 363,679 -0.23(-5.62%)
Aug 23, 2023 4.140 4.170 4.025 4.090 254,311 -0.02(-0.49%)
Aug 22, 2023 4.160 4.210 4.040 4.110 404,544 -0.01(-0.24%)
Aug 21, 2023 3.980 4.140 3.960 4.120 234,322 +0.13(+3.26%)
Aug 18, 2023 3.890 4.060 3.890 3.990 474,765 +0.05(+1.27%)
Aug 17, 2023 4.110 4.110 3.905 3.940 462,215 -0.19(-4.60%)
Aug 16, 2023 4.230 4.230 4.010 4.130 544,289 -0.07(-1.67%)
Aug 15, 2023 4.450 4.550 4.190 4.200 409,329 -0.27(-6.04%)
Aug 14, 2023 4.270 4.520 4.070 4.470 539,063 +0.21(+4.93%)
Aug 11, 2023 4.280 4.370 4.230 4.260 263,957 -0.03(-0.70%)
Aug 10, 2023 4.210 4.400 4.200 4.290 293,879 +0.11(+2.63%)
Aug 09, 2023 4.340 4.500 4.150 4.180 412,311 -0.16(-3.69%)
Aug 08, 2023 4.170 4.570 4.140 4.340 463,889 +0.20(+4.83%)
Aug 07, 2023 4.350 4.360 4.020 4.140 620,628 -0.21(-4.83%)
Aug 04, 2023 4.670 4.819 4.300 4.350 818,461 -0.36(-7.64%)
Aug 03, 2023 4.600 4.817 4.500 4.710 546,201 +0.12(+2.61%)
Aug 02, 2023 4.860 4.870 4.470 4.590 682,437 -0.30(-6.13%)
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.