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

Mind Medicine Mindmed Inc (NQ: MNMD )

9.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2022 17.25 17.40 16.35 16.65 143,261 -0.60(-3.48%)
Mar 30, 2022 17.55 18.15 17.25 17.25 129,247 -0.45(-2.54%)
Mar 29, 2022 17.85 18.00 17.25 17.70 147,358 +0.30(+1.72%)
Mar 28, 2022 17.85 19.05 17.40 17.40 228,704 -0.30(-1.69%)
Mar 25, 2022 18.00 18.30 17.55 17.70 165,190 -0.30(-1.67%)
Mar 24, 2022 18.00 18.30 17.10 18.00 126,841 +0.45(+2.56%)
Mar 23, 2022 17.70 18.45 17.40 17.55 193,905 -0.90(-4.88%)
Mar 22, 2022 17.40 18.45 17.40 18.45 158,554 +1.05(+6.03%)
Mar 21, 2022 18.00 18.15 16.80 17.40 170,623 -0.60(-3.33%)
Mar 18, 2022 17.40 18.45 16.95 18.00 418,641 +0.90(+5.26%)
Mar 17, 2022 15.90 17.70 15.15 17.10 185,934 +0.75(+4.59%)
Mar 16, 2022 15.75 16.35 15.30 16.35 172,198 +0.90(+5.83%)
Mar 15, 2022 13.80 15.60 13.65 15.45 158,838 +1.55(+11.18%)
Mar 14, 2022 15.00 15.15 13.65 13.90 243,830 -1.10(-7.36%)
Mar 11, 2022 16.05 16.05 14.85 15.00 150,243 -0.75(-4.76%)
Mar 10, 2022 15.60 16.35 15.30 15.75 80,413 -0.60(-3.67%)
Mar 09, 2022 15.30 16.50 15.30 16.35 143,369 +1.20(+7.92%)
Mar 08, 2022 15.00 15.60 14.25 15.15 205,103 +0.15(+1.00%)
Mar 07, 2022 15.45 15.90 14.88 15.00 180,429 -0.60(-3.85%)
Mar 04, 2022 16.50 16.80 15.45 15.60 140,733 -1.05(-6.31%)
Mar 03, 2022 17.55 17.70 16.50 16.65 131,608 -0.90(-5.13%)
Mar 02, 2022 17.55 17.70 16.80 17.55 106,304 +0.15(+0.86%)
Mar 01, 2022 18.15 18.45 16.80 17.40 178,705 -0.90(-4.92%)
Feb 28, 2022 17.85 18.75 17.32 18.30 249,905 +0.00(+0.00%)
Feb 25, 2022 18.15 18.52 17.62 18.30 159,344 +0.15(+0.83%)
Feb 24, 2022 15.00 18.15 14.70 18.15 342,662 +1.80(+11.01%)
Feb 23, 2022 17.55 18.15 16.35 16.35 184,433 -1.05(-6.03%)
Feb 22, 2022 18.00 18.15 16.80 17.40 244,737 -0.90(-4.92%)
Feb 18, 2022 18.30 0 -1.05(-5.43%)
Feb 17, 2022 20.70 20.70 18.82 19.35 221,197 -1.50(-7.19%)
Feb 16, 2022 20.10 21.15 19.50 20.85 221,553 +0.75(+3.73%)
Feb 15, 2022 18.45 20.55 18.45 20.10 258,901 +1.95(+10.74%)
Feb 14, 2022 18.75 19.65 18.15 18.15 205,312 -0.60(-3.20%)
Feb 11, 2022 20.70 20.85 18.45 18.75 372,328 -1.65(-8.09%)
Feb 10, 2022 19.80 22.20 19.20 20.40 558,266 +0.15(+0.74%)
Feb 09, 2022 18.00 20.25 17.70 20.25 376,952 +2.40(+13.45%)
Feb 08, 2022 18.90 19.05 17.10 17.85 412,339 -0.60(-3.25%)
Feb 07, 2022 17.40 21.90 16.95 18.45 667,181 +1.65(+9.82%)
Feb 04, 2022 15.60 17.25 15.45 16.80 250,556 +0.90(+5.66%)
Feb 03, 2022 16.65 15.90 167,052 -0.60(-3.64%)
Feb 02, 2022 18.60 18.61 16.50 16.50 210,571 -1.65(-9.09%)
Feb 01, 2022 17.55 18.45 16.05 18.15 339,191 +2.55(+16.35%)
Jan 28, 2022 13.80 15.60 13.50 15.60 345,788 +1.86(+13.55%)
Jan 27, 2022 16.50 16.50 13.51 13.74 600,778 -2.31(-14.40%)
Jan 26, 2022 17.55 17.85 15.75 16.05 1,003,536 -1.50(-8.55%)
Jan 25, 2022 15.15 19.80 14.85 17.55 2,802,666 +3.56(+25.48%)
Jan 24, 2022 13.50 14.25 11.85 13.99 440,106 -0.02(-0.16%)
Jan 21, 2022 15.15 15.30 13.90 14.01 359,890 -1.29(-8.44%)
Jan 20, 2022 15.00 16.20 15.00 15.30 262,004 +0.15(+0.99%)
Jan 19, 2022 15.75 15.75 15.00 15.15 255,710 -0.30(-1.94%)
Jan 18, 2022 16.05 16.50 15.45 15.45 193,460 -1.35(-8.04%)
Jan 14, 2022 16.80 0 -0.30(-1.75%)
Jan 13, 2022 18.90 18.90 16.80 17.10 195,324 -1.05(-5.79%)
Jan 12, 2022 18.60 19.20 18.00 18.15 135,511 -0.45(-2.42%)
Jan 11, 2022 18.00 19.05 17.55 18.60 161,291 +0.75(+4.20%)
Jan 10, 2022 18.45 18.45 17.25 17.85 287,136 -0.60(-3.25%)
Jan 07, 2022 18.30 19.50 18.00 18.45 212,874 -0.30(-1.60%)
Jan 06, 2022 19.95 20.10 18.00 18.75 351,863 -0.90(-4.58%)
Jan 05, 2022 22.20 22.35 19.50 19.65 262,366 -2.55(-11.49%)
Jan 04, 2022 22.50 22.80 21.45 22.20 163,034 -0.60(-2.63%)
Jan 03, 2022 21.00 23.10 20.85 22.80 277,169 +2.10(+10.14%)
Dec 31, 2021 21.45 22.20 20.26 20.70 540,169 -0.75(-3.50%)
Dec 30, 2021 21.30 22.95 20.85 21.45 440,072 -0.75(-3.38%)
Dec 29, 2021 24.00 24.00 21.88 22.20 336,704 -1.35(-5.73%)
Dec 28, 2021 24.30 24.75 23.25 23.55 169,995 -1.05(-4.27%)
Dec 27, 2021 25.20 25.65 24.45 24.60 147,187 -0.75(-2.96%)
Dec 23, 2021 24.75 25.65 24.60 25.35 147,439 +0.30(+1.20%)
Dec 22, 2021 25.05 25.35 24.30 25.05 146,452 +0.15(+0.60%)
Dec 21, 2021 22.95 25.20 22.65 24.90 263,859 +0.45(+1.84%)
Dec 20, 2021 25.35 25.80 24.00 24.45 191,331 -1.35(-5.23%)
Dec 17, 2021 24.60 26.25 23.70 25.80 350,460 +1.05(+4.24%)
Dec 16, 2021 25.05 25.95 24.60 24.75 255,549 +0.00(+0.00%)
Dec 15, 2021 24.60 25.05 23.25 24.75 344,476 +0.30(+1.23%)
Dec 14, 2021 25.80 26.25 24.15 24.45 389,907 -1.65(-6.32%)
Dec 13, 2021 27.30 27.60 25.50 26.10 171,713 -1.20(-4.40%)
Dec 10, 2021 29.40 29.40 27.00 27.30 169,651 -1.20(-4.21%)
Dec 09, 2021 30.00 30.45 28.20 28.50 157,270 -1.65(-5.47%)
Dec 08, 2021 28.95 30.75 27.90 30.15 203,520 +1.65(+5.79%)
Dec 07, 2021 26.10 29.55 26.10 28.50 289,700 +2.85(+11.11%)
Dec 06, 2021 27.60 27.75 24.90 25.65 475,840 -2.10(-7.57%)
Dec 03, 2021 29.85 30.00 27.30 27.75 273,917 -2.10(-7.04%)
Dec 02, 2021 29.10 30.00 28.20 29.85 184,516 +1.20(+4.19%)
Dec 01, 2021 30.60 32.25 28.65 28.65 285,283 -1.05(-3.54%)
Nov 30, 2021 29.40 30.15 29.25 29.70 245,402 +0.15(+0.51%)
Nov 29, 2021 30.75 30.90 29.10 29.55 244,545 -0.75(-2.48%)
Nov 26, 2021 29.70 31.35 29.42 30.30 215,251 -0.90(-2.88%)
Nov 24, 2021 30.15 31.95 28.95 31.20 240,113 +0.60(+1.96%)
Nov 23, 2021 31.50 32.40 29.70 30.60 304,251 -1.35(-4.23%)
Nov 22, 2021 33.45 33.45 31.50 31.95 195,367 -0.90(-2.74%)
Nov 19, 2021 31.50 33.38 31.50 32.85 208,925 +1.05(+3.30%)
Nov 18, 2021 34.05 31.95 31.20 31.80 362,093 -1.80(-5.36%)
Nov 17, 2021 34.50 35.10 33.30 33.60 187,247 -1.65(-4.68%)
Nov 16, 2021 34.50 35.70 33.90 35.25 204,548 +0.00(+0.00%)
Nov 15, 2021 36.45 36.60 34.20 35.25 245,605 -0.60(-1.67%)
Nov 12, 2021 34.05 36.52 33.90 35.85 317,097 +2.10(+6.22%)
Nov 11, 2021 35.70 36.00 33.45 33.75 388,164 -2.40(-6.64%)
Nov 10, 2021 37.80 36.15 507,375 -1.35(-3.60%)
Nov 09, 2021 42.30 42.42 37.05 37.50 794,588 -4.35(-10.39%)
Nov 08, 2021 43.95 44.10 41.10 41.85 356,765 -1.05(-2.45%)
Nov 05, 2021 42.60 43.50 41.70 42.90 250,336 +0.90(+2.14%)
Nov 04, 2021 42.15 43.50 41.10 42.00 265,881 +0.45(+1.08%)
Nov 03, 2021 41.85 43.49 40.05 41.55 384,638 +0.15(+0.36%)
Nov 02, 2021 40.65 42.52 39.30 41.40 412,099 +1.50(+3.76%)
Nov 01, 2021 38.55 42.00 37.67 39.90 634,869 +2.10(+5.56%)
Oct 29, 2021 37.20 38.10 37.80 272,245 +0.30(+0.80%)
Oct 28, 2021 34.05 39.00 33.75 37.50 531,507 +3.60(+10.62%)
Oct 27, 2021 34.80 35.10 33.90 33.90 161,223 -1.35(-3.83%)
Oct 26, 2021 36.15 34.95 35.25 204,669 -0.90(-2.49%)
Oct 25, 2021 36.60 37.05 35.55 36.15 149,920 -0.30(-0.82%)
Oct 22, 2021 36.75 36.90 35.25 36.45 180,424 -0.75(-2.02%)
Oct 21, 2021 35.25 37.35 35.10 37.20 177,117 +1.65(+4.64%)
Oct 20, 2021 34.65 36.30 34.35 35.55 201,777 +0.90(+2.60%)
Oct 19, 2021 34.65 34.95 33.75 34.65 117,352 +0.30(+0.87%)
Oct 18, 2021 35.40 35.70 34.20 34.35 148,305 -0.90(-2.55%)
Oct 15, 2021 35.55 36.00 34.80 35.25 151,604 -0.15(-0.42%)
Oct 14, 2021 35.25 35.40 34.65 35.40 111,896 +1.05(+3.06%)
Oct 13, 2021 35.25 35.55 34.05 34.35 104,034 -0.75(-2.14%)
Oct 12, 2021 33.15 35.10 33.03 35.10 147,270 +1.95(+5.88%)
Oct 11, 2021 34.05 34.35 33.15 33.15 69,671 -0.45(-1.34%)
Oct 08, 2021 33.75 34.35 33.15 33.60 94,871 +0.00(+0.00%)
Oct 07, 2021 33.15 34.65 32.70 33.60 167,208 +0.45(+1.36%)
Oct 06, 2021 33.60 33.83 32.40 33.15 149,589 -0.60(-1.78%)
Oct 05, 2021 33.75 34.50 33.30 33.75 159,326 +0.45(+1.35%)
Oct 04, 2021 35.70 35.77 33.00 33.30 229,971 -2.10(-5.93%)
Oct 01, 2021 35.85 35.85 34.95 35.40 139,691 +0.45(+1.29%)
Sep 30, 2021 35.40 36.45 34.80 34.95 146,630 -0.30(-0.85%)
Sep 29, 2021 36.15 36.60 34.80 35.25 126,995 -0.15(-0.42%)
Sep 28, 2021 36.30 36.60 35.40 35.40 118,027 -0.90(-2.48%)
Sep 27, 2021 37.80 38.10 36.30 36.30 132,533 -1.35(-3.59%)
Sep 24, 2021 38.25 38.70 37.20 37.65 114,562 -0.90(-2.33%)
Sep 23, 2021 37.50 38.55 37.05 38.55 182,526 +1.95(+5.33%)
Sep 22, 2021 36.15 37.05 35.55 36.60 193,653 +0.60(+1.67%)
Sep 21, 2021 35.40 36.60 34.50 36.00 243,662 +0.30(+0.84%)
Sep 20, 2021 35.25 36.08 34.50 35.70 233,409 -1.05(-2.86%)
Sep 17, 2021 37.20 37.20 36.15 36.75 349,010 +0.15(+0.41%)
Sep 16, 2021 37.35 38.10 36.15 36.60 201,072 -0.30(-0.81%)
Sep 15, 2021 34.50 37.05 34.50 36.90 289,218 +2.55(+7.42%)
Sep 14, 2021 36.00 36.15 34.05 34.35 329,294 -1.50(-4.18%)
Sep 13, 2021 38.25 38.25 35.70 35.85 274,276 -1.95(-5.16%)
Sep 10, 2021 38.70 39.15 37.50 37.80 204,765 -0.45(-1.18%)
Sep 09, 2021 39.45 40.05 38.25 38.25 279,110 -1.20(-3.04%)
Sep 08, 2021 41.25 41.25 39.00 39.45 192,937 -1.80(-4.36%)
Sep 07, 2021 42.75 43.05 40.65 41.25 198,937 -1.50(-3.51%)
Sep 03, 2021 44.25 44.55 42.75 42.75 160,748 -1.50(-3.39%)
Sep 02, 2021 43.05 44.40 42.60 44.25 172,666 +1.20(+2.79%)
Sep 01, 2021 43.95 44.40 42.45 43.05 228,598 -0.30(-0.69%)
Aug 31, 2021 42.00 43.65 41.61 43.35 165,518 +1.50(+3.58%)
Aug 30, 2021 41.10 42.90 39.98 41.85 217,936 +0.75(+1.82%)
Aug 27, 2021 40.35 42.00 39.90 41.10 214,482 +1.50(+3.79%)
Aug 26, 2021 40.50 42.15 39.15 39.60 213,625 -1.35(-3.30%)
Aug 25, 2021 40.65 41.33 39.60 40.95 169,793 -0.15(-0.36%)
Aug 24, 2021 42.00 42.60 40.35 41.10 231,790 -0.90(-2.14%)
Aug 23, 2021 39.15 42.45 38.85 42.00 299,483 +3.15(+8.11%)
Aug 20, 2021 39.45 40.50 38.40 38.85 276,535 -1.20(-3.00%)
Aug 19, 2021 41.55 41.55 39.00 40.05 265,364 -1.05(-2.55%)
Aug 18, 2021 42.30 43.20 41.02 41.10 180,758 -0.30(-0.72%)
Aug 17, 2021 44.25 44.40 40.95 41.40 416,984 -3.00(-6.76%)
Aug 16, 2021 45.15 45.60 43.95 44.40 174,867 -1.50(-3.27%)
Aug 13, 2021 46.05 47.70 45.00 45.90 206,501 -0.75(-1.61%)
Aug 12, 2021 45.15 46.65 44.40 46.65 218,902 +1.35(+2.98%)
Aug 11, 2021 45.30 45.52 43.65 45.30 223,262 +0.00(+0.00%)
Aug 10, 2021 45.75 45.90 44.70 45.30 118,122 -0.30(-0.66%)
Aug 09, 2021 45.75 46.50 45.15 45.60 142,397 -0.60(-1.30%)
Aug 06, 2021 45.15 46.50 45.08 46.20 153,108 +0.60(+1.32%)
Aug 05, 2021 44.85 45.75 43.95 45.60 264,178 +1.80(+4.11%)
Aug 04, 2021 44.55 45.00 43.20 43.80 266,260 -1.20(-2.67%)
Aug 03, 2021 46.05 46.20 44.25 45.00 294,852 -1.05(-2.28%)
Aug 02, 2021 46.20 47.85 45.45 46.05 192,479 +0.15(+0.33%)
Jul 30, 2021 45.00 46.35 45.00 45.90 172,659 +0.45(+0.99%)
Jul 29, 2021 46.05 46.42 45.15 45.45 166,240 -0.97(-2.10%)
Jul 28, 2021 46.05 47.17 45.30 46.42 188,811 +0.67(+1.48%)
Jul 27, 2021 45.90 46.35 43.95 45.75 308,804 -0.15(-0.33%)
Jul 26, 2021 46.20 47.10 45.15 45.90 191,025 -0.15(-0.33%)
Jul 23, 2021 46.95 47.11 45.60 46.05 213,939 -1.05(-2.23%)
Jul 22, 2021 48.30 48.75 46.80 47.10 196,923 -1.05(-2.18%)
Jul 21, 2021 47.85 48.60 47.55 48.15 110,698 +0.45(+0.94%)
Jul 20, 2021 47.25 48.29 46.65 47.70 171,847 +0.15(+0.32%)
Jul 19, 2021 46.65 47.55 45.00 47.55 372,828 +0.00(+0.00%)
Jul 16, 2021 48.90 49.05 47.40 47.55 183,604 -1.05(-2.16%)
Jul 15, 2021 49.80 50.25 47.40 48.60 324,835 -1.20(-2.41%)
Jul 14, 2021 51.60 52.05 49.50 49.80 246,818 -1.05(-2.06%)
Jul 13, 2021 54.45 55.05 50.25 50.85 349,834 -3.75(-6.87%)
Jul 12, 2021 52.80 54.75 52.50 54.60 309,926 +1.80(+3.41%)
Jul 09, 2021 51.00 52.95 50.25 52.80 402,366 +3.60(+7.32%)
Jul 08, 2021 48.60 49.27 47.25 49.20 405,367 -0.45(-0.91%)
Jul 07, 2021 50.70 50.67 48.45 49.65 360,201 -0.60(-1.19%)
Jul 06, 2021 51.75 51.75 49.50 50.25 255,315 -0.90(-1.76%)
Jul 02, 2021 51.60 52.35 48.91 51.15 438,428 -0.30(-0.58%)
Jul 01, 2021 52.50 52.95 50.17 51.45 324,109 -0.30(-0.58%)
Jun 30, 2021 54.15 54.90 51.15 51.75 814,237 -2.25(-4.17%)
Jun 29, 2021 57.30 58.05 53.10 54.00 542,850 -3.30(-5.76%)
Jun 28, 2021 58.05 58.80 56.55 57.30 574,174 +1.50(+2.69%)
Jun 25, 2021 54.00 57.00 53.85 55.80 3,297,990 +2.55(+4.79%)
Jun 24, 2021 52.05 54.60 52.05 53.25 405,451 +1.20(+2.31%)
Jun 23, 2021 54.75 55.17 50.85 52.05 522,601 -1.80(-3.34%)
Jun 22, 2021 54.00 55.20 53.10 53.85 327,626 -0.15(-0.28%)
Jun 21, 2021 55.35 57.00 53.85 54.00 479,698 -2.10(-3.74%)
Jun 18, 2021 56.55 59.25 55.95 56.10 847,967 -0.75(-1.32%)
Jun 17, 2021 56.40 57.45 54.15 56.85 562,527 +0.90(+1.61%)
Jun 16, 2021 55.80 59.25 52.50 55.95 945,431 +1.65(+3.04%)
Jun 15, 2021 55.50 55.80 51.90 54.30 562,362 -0.75(-1.36%)
Jun 14, 2021 57.90 58.70 54.45 55.05 687,080 -3.75(-6.38%)
Jun 11, 2021 54.15 60.60 53.85 58.80 1,488,608 +4.50(+8.29%)
Jun 10, 2021 52.50 56.10 51.30 54.30 555,950 +1.50(+2.84%)
Jun 09, 2021 51.75 55.35 51.00 52.80 700,137 -2.85(-5.12%)
Jun 08, 2021 54.00 57.75 51.60 55.65 1,204,024 -2.70(-4.63%)
Jun 07, 2021 48.00 59.10 47.99 58.35 1,803,215 +10.50(+21.94%)
Jun 04, 2021 47.40 48.00 46.65 47.85 218,294 +1.20(+2.57%)
Jun 03, 2021 47.10 48.60 46.50 46.65 311,110 -1.95(-4.01%)
Jun 02, 2021 47.55 48.90 46.05 48.60 526,044 +1.50(+3.18%)
Jun 01, 2021 48.30 48.54 46.05 47.10 438,950 -3.90(-7.65%)
May 28, 2021 46.80 51.15 46.80 51.00 551,592 +3.90(+8.28%)
May 27, 2021 47.10 47.25 45.00 47.10 1,017,676 +0.45(+0.96%)
May 26, 2021 47.70 48.61 46.05 46.65 400,861 -1.20(-2.51%)
May 25, 2021 50.10 50.25 47.55 47.85 367,427 -0.75(-1.54%)
May 24, 2021 52.65 53.25 48.45 48.60 422,776 -2.85(-5.54%)
May 21, 2021 54.75 57.30 51.00 51.45 679,785 -5.55(-9.74%)
May 20, 2021 52.35 57.96 50.10 57.00 919,414 +5.40(+10.47%)
May 19, 2021 53.25 53.25 49.65 51.60 478,142 -1.05(-1.99%)
May 18, 2021 49.80 53.25 47.40 52.65 559,938 +3.00(+6.04%)
May 17, 2021 54.30 54.60 47.70 49.65 749,644 +1.20(+2.48%)
May 14, 2021 46.20 49.95 45.90 48.45 433,223 +3.60(+8.03%)
May 13, 2021 45.15 49.35 43.80 44.85 644,075 +1.05(+2.40%)
May 12, 2021 47.10 47.10 43.50 43.80 279,202 -2.40(-5.19%)
May 11, 2021 45.00 47.40 42.75 46.20 473,551 +0.15(+0.33%)
May 10, 2021 50.70 50.70 45.75 46.05 338,138 -3.15(-6.40%)
May 07, 2021 51.15 51.60 48.30 49.20 377,519 -1.95(-3.81%)
May 06, 2021 49.20 51.45 46.95 51.15 639,798 +0.90(+1.79%)
May 05, 2021 52.50 55.65 49.65 50.25 646,844 -0.45(-0.89%)
May 04, 2021 47.10 57.75 45.75 50.70 1,598,878 +2.85(+5.96%)
May 03, 2021 58.35 58.65 46.35 47.85 1,648,669 -10.80(-18.41%)
Apr 30, 2021 63.30 63.75 56.25 58.65 1,242,653 -6.15(-9.49%)
Apr 29, 2021 73.35 73.80 63.75 64.80 1,470,474 -3.75(-5.47%)
Apr 28, 2021 67.20 72.15 61.05 68.55 2,859,406 +3.30(+5.06%)
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.