Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

6.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 6.790 6.790 6.240 6.420 1,166,797 -0.24(-3.53%)
Aug 14, 2024 6.900 6.950 6.650 6.655 652,778 +0.07(+0.99%)
Aug 13, 2024 7.200 7.250 6.530 6.590 1,374,558 -0.26(-3.80%)
Aug 12, 2024 6.690 6.900 6.430 6.850 1,439,703 -0.06(-0.87%)
Aug 09, 2024 7.700 7.850 6.660 6.910 2,348,614 -0.77(-10.03%)
Aug 08, 2024 7.460 7.750 7.350 7.680 536,416 +0.37(+5.06%)
Aug 07, 2024 7.760 7.820 7.290 7.310 556,742 -0.29(-3.82%)
Aug 06, 2024 7.570 7.810 7.330 7.600 636,340 +0.13(+1.74%)
Aug 05, 2024 7.520 7.580 7.150 7.470 1,033,816 -0.64(-7.89%)
Aug 02, 2024 8.120 8.370 7.870 8.110 832,390 -0.27(-3.22%)
Aug 01, 2024 9.240 9.240 8.260 8.380 972,459 -0.88(-9.50%)
Jul 31, 2024 8.650 9.600 8.570 9.260 873,096 +0.73(+8.56%)
Jul 30, 2024 9.140 9.208 8.460 8.530 791,645 -0.57(-6.26%)
Jul 29, 2024 9.500 9.800 8.890 9.100 830,401 -0.29(-3.14%)
Jul 26, 2024 9.610 9.830 9.360 9.395 764,042 -0.03(-0.27%)
Jul 25, 2024 8.720 9.600 8.690 9.420 1,044,875 +0.70(+8.03%)
Jul 24, 2024 8.760 9.300 8.680 8.720 1,061,408 -0.12(-1.36%)
Jul 23, 2024 8.600 8.985 8.420 8.840 771,683 +0.23(+2.67%)
Jul 22, 2024 8.050 8.640 7.940 8.610 952,479 +0.68(+8.58%)
Jul 19, 2024 8.260 8.325 7.760 7.930 781,994 -0.30(-3.65%)
Jul 18, 2024 8.430 8.900 8.220 8.230 1,235,823 -0.16(-1.91%)
Jul 17, 2024 8.470 8.880 8.180 8.390 1,111,303 -0.10(-1.18%)
Jul 16, 2024 7.800 8.585 7.800 8.490 1,591,192 +0.67(+8.57%)
Jul 15, 2024 7.550 7.900 7.537 7.820 1,008,039 +0.36(+4.83%)
Jul 12, 2024 7.550 7.610 7.380 7.460 862,929 -0.01(-0.13%)
Jul 11, 2024 7.150 7.570 7.120 7.470 1,627,621 +0.37(+5.21%)
Jul 10, 2024 7.110 7.149 6.900 7.100 866,679 +0.00(+0.00%)
Jul 09, 2024 6.830 7.105 6.710 7.100 784,226 +0.27(+3.95%)
Jul 08, 2024 7.130 7.240 6.800 6.830 1,108,222 -0.25(-3.53%)
Jul 05, 2024 7.120 7.150 7.000 7.080 589,489 -0.06(-0.84%)
Jul 03, 2024 7.000 7.320 7.000 7.140 525,927 +0.18(+2.59%)
Jul 02, 2024 7.020 7.140 6.950 6.960 744,240 -0.11(-1.56%)
Jul 01, 2024 7.170 7.305 6.990 7.070 982,727 -0.14(-1.94%)
Jun 28, 2024 7.030 7.430 7.000 7.210 11,212,276 -0.04(-0.55%)
Jun 27, 2024 7.150 7.450 6.980 7.250 1,162,064 -0.02(-0.28%)
Jun 26, 2024 7.070 7.410 6.980 7.270 1,162,929 +0.20(+2.83%)
Jun 25, 2024 7.340 7.350 7.070 7.070 1,207,322 -0.31(-4.20%)
Jun 24, 2024 7.450 7.690 7.280 7.380 927,510 +0.02(+0.27%)
Jun 21, 2024 7.250 7.440 7.070 7.360 4,116,028 +0.11(+1.52%)
Jun 20, 2024 7.320 7.430 7.010 7.250 1,504,701 -0.07(-0.96%)
Jun 18, 2024 7.410 7.660 7.245 7.320 1,068,818 -0.16(-2.14%)
Jun 17, 2024 7.680 7.890 7.405 7.480 891,014 -0.26(-3.36%)
Jun 14, 2024 8.000 8.130 7.700 7.740 618,735 -0.27(-3.31%)
Jun 13, 2024 7.850 8.120 7.850 8.005 716,527 +0.16(+1.97%)
Jun 12, 2024 7.740 8.200 7.740 7.850 1,070,937 +0.32(+4.25%)
Jun 11, 2024 7.720 8.030 7.250 7.530 1,122,094 -0.34(-4.32%)
Jun 10, 2024 7.190 7.900 7.060 7.870 1,397,112 +0.62(+8.55%)
Jun 07, 2024 7.090 7.440 7.050 7.250 1,188,060 +0.04(+0.49%)
Jun 06, 2024 7.300 7.400 7.020 7.215 1,756,557 -0.21(-2.76%)
Jun 05, 2024 7.470 7.580 6.595 7.420 5,480,846 -0.83(-10.06%)
Jun 04, 2024 8.600 8.650 8.020 8.250 1,472,469 -0.41(-4.73%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.