Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MNMD.US
8.49+0.67(+8.57%)(czas lokalny: 16.07.2024 16:00)Mind Medicine Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 7.90 | 8.59 | 7.80 | 8.49 | 1 591 622 | 0 |
15.07.2024 | 7.55 | 7.90 | 7.54 | 7.82 | 1 008 247 | 0 |
12.07.2024 | 7.55 | 7.61 | 7.38 | 7.46 | 862 929 | 0 |
11.07.2024 | 7.15 | 7.57 | 7.12 | 7.47 | 1 627 905 | 0 |
10.07.2024 | 7.11 | 7.15 | 6.90 | 7.10 | 866 720 | 0 |
09.07.2024 | 6.83 | 7.11 | 6.71 | 7.10 | 784 320 | 0 |
08.07.2024 | 7.13 | 7.24 | 6.80 | 6.83 | 1 108 672 | 0 |
05.07.2024 | 7.12 | 7.15 | 7.00 | 7.08 | 589 489 | 0 |
03.07.2024 | 7.00 | 7.32 | 7.00 | 7.14 | 525 927 | 0 |
02.07.2024 | 7.02 | 7.14 | 6.95 | 6.96 | 744 320 | 0 |
01.07.2024 | 7.17 | 7.30 | 6.99 | 7.07 | 983 428 | 0 |
28.06.2024 | 7.03 | 7.43 | 7.00 | 7.21 | 11 212 274 | 0 |
27.06.2024 | 7.15 | 7.45 | 6.98 | 7.25 | 1 162 084 | 0 |
26.06.2024 | 7.05 | 7.41 | 6.98 | 7.27 | 1 163 082 | 0 |
25.06.2024 | 7.34 | 7.35 | 7.07 | 7.07 | 1 207 341 | 0 |
24.06.2024 | 7.45 | 7.69 | 7.28 | 7.38 | 927 545 | 0 |
21.06.2024 | 7.25 | 7.44 | 7.07 | 7.36 | 4 116 027 | 0 |
20.06.2024 | 7.32 | 7.43 | 7.01 | 7.25 | 1 504 737 | 0 |
18.06.2024 | 7.48 | 7.32 | 7.32 | 7.32 | 1 068 818 | 0 |
17.06.2024 | 7.68 | 7.89 | 7.41 | 7.48 | 891 034 | 0 |
14.06.2024 | 8.00 | 8.13 | 7.70 | 7.74 | 618 735 | 0 |
13.06.2024 | 7.85 | 8.12 | 7.85 | 8.01 | 716 541 | 0 |
12.06.2024 | 7.74 | 8.20 | 7.74 | 7.85 | 1 071 044 | 0 |
11.06.2024 | 7.72 | 8.03 | 7.25 | 7.53 | 1 122 101 | 0 |
10.06.2024 | 7.19 | 7.90 | 7.06 | 7.87 | 1 397 792 | 0 |
07.06.2024 | 7.09 | 7.44 | 7.05 | 7.25 | 1 188 060 | 0 |
06.06.2024 | 7.30 | 7.40 | 7.02 | 7.21 | 1 757 512 | 0 |
05.06.2024 | 7.47 | 7.58 | 6.59 | 7.42 | 5 481 261 | 0 |
04.06.2024 | 8.51 | 8.65 | 8.02 | 8.25 | 1 525 961 | 0 |
03.06.2024 | 8.90 | 9.15 | 8.52 | 8.66 | 1 090 064 | 0 |
31.05.2024 | 8.93 | 9.55 | 8.71 | 8.80 | 2 702 745 | 0 |
30.05.2024 | 8.95 | 9.14 | 8.73 | 8.81 | 998 376 | 0 |
29.05.2024 | 8.83 | 9.31 | 8.51 | 8.91 | 1 787 761 | 0 |
28.05.2024 | 8.30 | 8.48 | 8.15 | 8.36 | 943 128 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus