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 )

5.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 01, 2024 5.690 5.700 5.480 5.630 609,466 -0.06(-1.05%)
Sep 30, 2024 5.820 5.940 5.560 5.690 656,249 -0.16(-2.74%)
Sep 27, 2024 5.960 5.960 5.830 5.850 434,169 -0.04(-0.68%)
Sep 26, 2024 6.050 6.050 5.825 5.890 729,046 -0.07(-1.17%)
Sep 25, 2024 6.070 6.099 5.920 5.960 588,816 -0.10(-1.65%)
Sep 24, 2024 5.910 6.110 5.810 6.060 729,768 +0.19(+3.24%)
Sep 23, 2024 5.980 5.998 5.830 5.870 851,590 -0.10(-1.68%)
Sep 20, 2024 6.290 6.310 5.960 5.970 1,886,641 -0.34(-5.39%)
Sep 19, 2024 6.280 6.480 6.090 6.310 645,140 +0.23(+3.78%)
Sep 18, 2024 6.050 6.340 6.000 6.080 637,219 +0.02(+0.33%)
Sep 17, 2024 6.430 6.480 5.930 6.060 770,282 -0.30(-4.72%)
Sep 16, 2024 6.440 6.510 6.140 6.360 659,315 -0.09(-1.40%)
Sep 13, 2024 6.250 6.610 6.090 6.450 961,529 +0.27(+4.37%)
Sep 12, 2024 6.030 6.285 5.960 6.180 771,002 +0.19(+3.17%)
Sep 11, 2024 5.840 6.000 5.800 5.990 373,551 +0.15(+2.57%)
Sep 10, 2024 6.030 6.040 5.690 5.840 619,212 -0.17(-2.83%)
Sep 09, 2024 5.940 6.160 5.860 6.010 556,304 +0.06(+1.09%)
Sep 06, 2024 6.140 6.230 5.870 5.945 472,698 -0.19(-3.10%)
Sep 05, 2024 6.200 6.285 5.970 6.135 875,011 -0.00(-0.08%)
Sep 04, 2024 5.800 6.265 5.700 6.140 879,298 +0.34(+5.86%)
Sep 03, 2024 5.980 6.090 5.620 5.800 1,446,215 -0.26(-4.29%)
Aug 30, 2024 6.050 6.107 5.920 6.060 761,945 +0.05(+0.83%)
Aug 29, 2024 5.990 6.290 5.950 6.010 1,044,858 +0.14(+2.47%)
Aug 28, 2024 6.170 6.210 5.740 5.865 934,705 -0.37(-5.86%)
Aug 27, 2024 6.120 6.245 5.860 6.230 756,522 +0.11(+1.80%)
Aug 26, 2024 6.040 6.180 5.930 6.120 821,360 +0.10(+1.66%)
Aug 23, 2024 6.000 6.220 5.920 6.020 771,405 +0.04(+0.75%)
Aug 22, 2024 6.400 6.520 5.940 5.975 847,434 -0.44(-6.79%)
Aug 21, 2024 6.250 6.530 6.110 6.410 1,659,871 +0.24(+3.89%)
Aug 20, 2024 6.360 6.400 5.610 6.170 1,280,611 -0.19(-2.99%)
Aug 19, 2024 6.420 6.420 6.120 6.360 935,440 +0.00(+0.00%)
Aug 16, 2024 6.470 6.555 6.330 6.360 825,653 -0.06(-0.93%)
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%)
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.