Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mind Medicine Mindmed Inc (NQ: MNMD )

9.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2024 9.400 9.590 9.020 9.520 1,349,496 +0.12(+1.28%)
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 1,051,307 +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%)
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 3.500 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 2.785 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 2.460 380,706 -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%)
Nov 01, 2023 2.550 2.550 2.450 2.490 236,225 -0.07(-2.73%)
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%)
Aug 01, 2023 5.000 5.000 4.720 4.890 613,154 -0.04(-0.81%)
Jul 31, 2023 4.450 4.960 4.360 4.930 1,422,213 +0.57(+13.07%)
Jul 28, 2023 4.130 4.400 4.130 4.360 321,198 +0.23(+5.57%)
Jul 27, 2023 4.390 4.390 4.095 4.130 436,316 -0.17(-3.95%)
Jul 26, 2023 4.450 4.489 4.290 4.300 489,456 -0.12(-2.71%)
Jul 25, 2023 4.510 4.540 4.371 4.420 376,389 +0.00(+0.00%)
Jul 24, 2023 4.660 4.770 4.400 4.420 893,939 -0.23(-4.95%)
Jul 21, 2023 4.620 4.810 4.520 4.650 572,246 +0.12(+2.65%)
Jul 20, 2023 4.770 4.840 4.500 4.530 618,984 -0.29(-6.02%)
Jul 19, 2023 4.900 4.978 4.700 4.820 984,917 -0.02(-0.41%)
Jul 18, 2023 4.400 5.010 4.380 4.840 3,216,271 +0.60(+14.15%)
Jul 17, 2023 4.010 4.290 3.979 4.240 523,687 +0.26(+6.53%)
Jul 14, 2023 4.210 4.240 3.910 3.980 542,808 -0.24(-5.69%)
Jul 13, 2023 4.300 4.350 4.180 4.220 448,077 -0.05(-1.17%)
Jul 12, 2023 4.380 4.450 4.130 4.270 1,008,573 -0.02(-0.47%)
Jul 11, 2023 4.050 4.330 3.960 4.290 979,211 +0.26(+6.45%)
Jul 10, 2023 3.800 4.140 3.780 4.030 1,966,727 +0.29(+7.75%)
Jul 07, 2023 3.540 3.830 3.539 3.740 624,740 +0.18(+5.06%)
Jul 06, 2023 3.740 3.740 3.510 3.560 446,838 -0.17(-4.56%)
Jul 05, 2023 3.630 3.810 3.610 3.730 618,685 +0.10(+2.75%)
Jul 03, 2023 3.590 3.651 3.540 3.630 195,773 +0.06(+1.68%)
Jun 30, 2023 3.450 3.670 3.410 3.570 530,279 +0.11(+3.18%)
Jun 29, 2023 3.400 3.470 3.320 3.460 355,942 +0.02(+0.58%)
Jun 28, 2023 3.330 3.490 3.260 3.440 1,250,830 +0.17(+5.20%)
Jun 27, 2023 3.250 3.280 3.085 3.270 732,812 -0.01(-0.30%)
Jun 26, 2023 3.280 3.375 3.220 3.280 389,284 -0.02(-0.61%)
Jun 23, 2023 3.480 3.820 3.160 3.300 2,092,188 -0.18(-5.17%)
Jun 22, 2023 3.550 3.590 3.460 3.480 300,983 -0.12(-3.33%)
Jun 21, 2023 3.610 3.650 3.515 3.600 302,629 -0.01(-0.28%)
Jun 20, 2023 3.730 3.730 3.520 3.610 422,804 -0.16(-4.24%)
Jun 16, 2023 3.670 3.800 3.670 3.770 295,855 +0.06(+1.62%)
Jun 15, 2023 3.600 3.720 3.560 3.710 192,357 +0.09(+2.49%)
Jun 14, 2023 3.750 3.757 3.505 3.620 490,291 -0.11(-2.95%)
Jun 13, 2023 3.720 3.750 3.620 3.730 181,239 +0.01(+0.27%)
Jun 12, 2023 3.660 3.740 3.600 3.720 196,683 +0.06(+1.64%)
Jun 09, 2023 3.820 3.880 3.640 3.660 328,257 -0.12(-3.17%)
Jun 08, 2023 3.600 3.840 3.540 3.780 335,513 +0.16(+4.42%)
Jun 07, 2023 3.570 3.830 3.570 3.620 553,387 +0.04(+1.12%)
Jun 06, 2023 3.570 3.610 3.515 3.580 146,922 +0.06(+1.70%)
Jun 05, 2023 3.490 3.620 3.480 3.520 243,679 +0.06(+1.88%)
Jun 02, 2023 3.560 3.570 3.430 3.455 284,286 -0.09(-2.68%)
Jun 01, 2023 3.520 3.555 3.440 3.550 188,250 +0.01(+0.28%)
May 31, 2023 3.630 3.670 3.460 3.540 210,402 -0.12(-3.28%)
May 30, 2023 3.550 3.679 3.550 3.660 347,956 +0.12(+3.54%)
May 26, 2023 3.310 3.580 3.310 3.535 360,520 +0.19(+5.52%)
May 25, 2023 3.450 3.460 3.290 3.350 282,255 -0.07(-2.05%)
May 24, 2023 3.490 3.530 3.370 3.420 214,894 -0.07(-2.01%)
May 23, 2023 3.570 3.710 3.465 3.490 442,117 -0.09(-2.51%)
May 22, 2023 3.380 3.595 3.350 3.580 339,149 +0.23(+6.87%)
May 19, 2023 3.310 3.400 3.230 3.350 419,845 +0.20(+6.35%)
May 18, 2023 3.170 3.330 3.110 3.150 375,419 +0.00(+0.00%)
May 17, 2023 3.030 3.160 2.979 3.150 350,707 +0.12(+3.96%)
May 16, 2023 3.140 3.140 3.010 3.030 318,050 -0.13(-4.11%)
May 15, 2023 3.050 3.180 3.010 3.160 301,736 +0.10(+3.27%)
May 12, 2023 3.090 3.100 3.040 3.060 184,144 -0.03(-0.97%)
May 11, 2023 3.190 3.220 3.060 3.090 358,483 -0.12(-3.59%)
May 10, 2023 3.320 3.335 3.190 3.205 284,023 -0.08(-2.58%)
May 09, 2023 3.360 3.380 3.240 3.290 271,789 -0.10(-2.95%)
May 08, 2023 3.400 3.400 3.245 3.390 285,888 -0.02(-0.59%)
May 05, 2023 3.530 3.588 3.325 3.410 609,556 -0.21(-5.80%)
May 04, 2023 3.670 3.670 3.542 3.620 288,925 -0.07(-1.90%)
May 03, 2023 3.730 3.760 3.646 3.690 251,936 -0.06(-1.60%)
May 02, 2023 3.790 3.840 3.650 3.750 212,617 -0.08(-2.09%)
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.