Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MNMD.US
8.36+0.12(+1.52%)(czas lokalny: 28.05.2024 16:00)Mind Medicine Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 7.97 | 8.23 | 8.23 | 8.23 | 974 867 | 0 |
23.05.2024 | 8.43 | 8.47 | 7.87 | 7.95 | 913 956 | 0 |
22.05.2024 | 8.32 | 8.72 | 8.32 | 8.40 | 631 147 | 0 |
21.05.2024 | 8.06 | 8.50 | 7.99 | 8.35 | 1 489 085 | 0 |
20.05.2024 | 8.26 | 8.52 | 8.07 | 8.12 | 1 080 226 | 0 |
17.05.2024 | 8.67 | 8.78 | 8.22 | 8.22 | 1 006 949 | 0 |
16.05.2024 | 9.08 | 9.08 | 8.65 | 8.65 | 1 055 824 | 0 |
15.05.2024 | 8.71 | 9.09 | 8.61 | 9.07 | 1 363 028 | 0 |
14.05.2024 | 8.48 | 8.74 | 8.30 | 8.49 | 898 027 | 0 |
13.05.2024 | 9.24 | 9.24 | 8.45 | 8.45 | 1 238 501 | 0 |
10.05.2024 | 9.16 | 9.39 | 8.78 | 9.26 | 988 702 | 0 |
09.05.2024 | 9.33 | 9.38 | 7.95 | 9.12 | 2 839 564 | 0 |
08.05.2024 | 9.35 | 9.92 | 9.32 | 9.61 | 969 370 | 0 |
07.05.2024 | 9.22 | 9.61 | 9.20 | 9.55 | 1 089 331 | 0 |
06.05.2024 | 10.28 | 10.28 | 9.21 | 9.22 | 1 315 136 | 0 |
03.05.2024 | 9.67 | 10.34 | 9.64 | 10.00 | 1 087 720 | 0 |
02.05.2024 | 9.55 | 9.60 | 9.21 | 9.52 | 653 847 | 0 |
01.05.2024 | 9.43 | 9.69 | 9.13 | 9.43 | 1 288 283 | 0 |
30.04.2024 | 8.97 | 9.55 | 8.81 | 9.52 | 1 095 994 | 0 |
29.04.2024 | 8.51 | 9.18 | 8.35 | 9.03 | 1 253 834 | 0 |
26.04.2024 | 8.53 | 8.76 | 8.36 | 8.52 | 652 548 | 0 |
25.04.2024 | 8.30 | 8.59 | 8.17 | 8.52 | 1 096 556 | 0 |
24.04.2024 | 9.04 | 9.04 | 8.42 | 8.46 | 829 480 | 0 |
23.04.2024 | 8.86 | 9.35 | 8.79 | 8.87 | 1 200 078 | 0 |
22.04.2024 | 8.64 | 8.72 | 8.26 | 8.68 | 845 962 | 0 |
19.04.2024 | 8.80 | 9.00 | 8.31 | 8.68 | 1 517 134 | 0 |
18.04.2024 | 9.54 | 9.66 | 8.85 | 8.91 | 1 652 076 | 0 |
17.04.2024 | 9.94 | 10.05 | 9.49 | 9.53 | 781 041 | 0 |
16.04.2024 | 9.59 | 10.02 | 9.29 | 9.88 | 929 650 | 0 |
15.04.2024 | 10.00 | 10.47 | 9.62 | 9.78 | 1 162 367 | 0 |
12.04.2024 | 10.20 | 10.40 | 9.51 | 9.67 | 1 376 406 | 0 |
11.04.2024 | 10.89 | 10.94 | 9.96 | 10.25 | 1 973 302 | 0 |
10.04.2024 | 9.78 | 10.99 | 9.60 | 10.90 | 2 316 726 | 0 |
09.04.2024 | 10.89 | 11.00 | 9.95 | 10.05 | 1 367 914 | 0 |
08.04.2024 | 11.12 | 11.36 | 10.77 | 10.89 | 1 177 953 | 0 |
05.04.2024 | 10.92 | 11.18 | 10.66 | 11.00 | 1 244 687 | 0 |
04.04.2024 | 12.15 | 12.22 | 10.62 | 10.80 | 3 343 628 | 0 |
03.04.2024 | 9.56 | 12.15 | 9.53 | 11.75 | 6 598 263 | 0 |
02.04.2024 | 9.32 | 9.88 | 8.97 | 9.85 | 1 346 828 | 0 |
01.04.2024 | 9.47 | 9.59 | 9.02 | 9.52 | 1 350 062 | 0 |
28.03.2024 | 9.50 | 9.40 | 9.40 | 9.40 | 2 164 499 | 0 |
27.03.2024 | 9.97 | 10.09 | 9.33 | 9.50 | 1 700 163 | 0 |
26.03.2024 | 10.51 | 10.84 | 9.80 | 9.86 | 2 616 286 | 0 |
25.03.2024 | 9.87 | 10.78 | 9.33 | 10.43 | 3 063 978 | 0 |
22.03.2024 | 9.76 | 10.69 | 9.71 | 9.78 | 3 659 697 | 0 |
21.03.2024 | 10.15 | 10.45 | 9.68 | 9.76 | 2 636 509 | 0 |
20.03.2024 | 9.78 | 10.24 | 9.38 | 9.88 | 2 105 243 | 0 |
19.03.2024 | 9.89 | 10.13 | 9.26 | 9.79 | 2 967 322 | 0 |
18.03.2024 | 9.18 | 10.03 | 8.83 | 9.91 | 3 048 222 | 0 |
15.03.2024 | 8.10 | 9.32 | 8.01 | 9.17 | 4 018 282 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus