NasdaqGS - Delayed Quote USD
Mind Medicine (MindMed) Inc. (MNMD)
6.60
+0.05
+(0.76%)
At close: May 16 at 4:00:01 PM EDT
6.50
-0.10
(-1.52%)
After hours: May 16 at 7:56:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 16, 2025 | 6.55 | 6.74 | 6.51 | 6.60 | 6.60 | 660,100 |
May 15, 2025 | 6.51 | 6.57 | 6.28 | 6.55 | 6.55 | 653,400 |
May 14, 2025 | 6.38 | 6.56 | 6.32 | 6.54 | 6.54 | 782,200 |
May 13, 2025 | 6.48 | 6.52 | 6.16 | 6.37 | 6.37 | 854,900 |
May 12, 2025 | 6.33 | 6.58 | 6.33 | 6.45 | 6.45 | 729,900 |
May 9, 2025 | 6.46 | 6.53 | 6.03 | 6.15 | 6.15 | 946,700 |
May 8, 2025 | 6.51 | 6.71 | 6.12 | 6.46 | 6.46 | 1,199,500 |
May 7, 2025 | 6.35 | 6.66 | 6.26 | 6.59 | 6.59 | 946,200 |
May 6, 2025 | 6.58 | 6.58 | 6.28 | 6.31 | 6.31 | 947,100 |
May 5, 2025 | 6.88 | 6.91 | 6.53 | 6.55 | 6.55 | 734,700 |
May 2, 2025 | 6.76 | 7.00 | 6.61 | 6.93 | 6.93 | 788,800 |
May 1, 2025 | 6.39 | 6.64 | 6.25 | 6.59 | 6.59 | 698,500 |
Apr 30, 2025 | 6.10 | 6.80 | 6.09 | 6.39 | 6.39 | 1,902,800 |
Apr 29, 2025 | 6.34 | 6.46 | 6.25 | 6.30 | 6.30 | 502,900 |
Apr 28, 2025 | 6.28 | 6.40 | 6.17 | 6.36 | 6.36 | 478,300 |
Apr 25, 2025 | 6.39 | 6.41 | 6.18 | 6.23 | 6.23 | 718,300 |
Apr 24, 2025 | 6.12 | 6.44 | 6.10 | 6.43 | 6.43 | 701,300 |
Apr 23, 2025 | 6.02 | 6.33 | 5.99 | 6.11 | 6.11 | 976,200 |
Apr 22, 2025 | 5.73 | 5.94 | 5.72 | 5.80 | 5.80 | 965,300 |
Apr 21, 2025 | 5.69 | 5.74 | 5.51 | 5.66 | 5.66 | 719,900 |
Apr 17, 2025 | 5.46 | 5.84 | 5.45 | 5.77 | 5.77 | 1,168,700 |
Apr 16, 2025 | 5.58 | 5.70 | 5.36 | 5.46 | 5.46 | 507,500 |
Apr 15, 2025 | 5.53 | 5.85 | 5.45 | 5.60 | 5.60 | 652,900 |
Apr 14, 2025 | 5.68 | 5.85 | 5.38 | 5.55 | 5.55 | 1,020,200 |
Apr 11, 2025 | 5.14 | 5.44 | 5.05 | 5.43 | 5.43 | 605,600 |
Apr 10, 2025 | 5.51 | 5.51 | 4.99 | 5.14 | 5.14 | 1,078,900 |
Apr 9, 2025 | 4.73 | 5.79 | 4.70 | 5.68 | 5.68 | 2,097,600 |
Apr 8, 2025 | 5.65 | 5.75 | 4.77 | 4.89 | 4.89 | 1,613,500 |
Apr 7, 2025 | 5.00 | 5.55 | 4.83 | 5.43 | 5.43 | 1,953,700 |
Apr 4, 2025 | 5.24 | 5.55 | 4.93 | 5.43 | 5.43 | 2,670,100 |
Apr 3, 2025 | 5.62 | 5.75 | 5.44 | 5.55 | 5.55 | 1,450,600 |
Apr 2, 2025 | 5.40 | 6.06 | 5.33 | 5.97 | 5.97 | 1,538,400 |
Apr 1, 2025 | 5.84 | 5.84 | 5.47 | 5.54 | 5.54 | 1,511,900 |
Mar 31, 2025 | 6.00 | 6.07 | 5.66 | 5.85 | 5.85 | 1,540,300 |
Mar 28, 2025 | 6.38 | 6.49 | 6.10 | 6.19 | 6.19 | 1,098,400 |
Mar 27, 2025 | 6.51 | 6.58 | 6.27 | 6.43 | 6.43 | 1,289,700 |
Mar 26, 2025 | 6.80 | 6.83 | 6.42 | 6.58 | 6.58 | 1,384,800 |
Mar 25, 2025 | 6.94 | 6.97 | 6.67 | 6.78 | 6.78 | 1,041,000 |
Mar 24, 2025 | 6.84 | 7.05 | 6.64 | 6.92 | 6.92 | 1,105,800 |
Mar 21, 2025 | 6.51 | 6.82 | 6.51 | 6.72 | 6.72 | 2,188,500 |
Mar 20, 2025 | 6.62 | 6.85 | 6.53 | 6.65 | 6.65 | 680,600 |
Mar 19, 2025 | 6.43 | 6.74 | 6.37 | 6.70 | 6.70 | 731,200 |
Mar 18, 2025 | 6.34 | 6.49 | 6.22 | 6.45 | 6.45 | 692,800 |
Mar 17, 2025 | 6.35 | 6.54 | 6.24 | 6.47 | 6.47 | 650,300 |
Mar 14, 2025 | 6.48 | 6.65 | 6.22 | 6.35 | 6.35 | 894,700 |
Mar 13, 2025 | 6.45 | 6.57 | 6.31 | 6.31 | 6.31 | 871,000 |
Mar 12, 2025 | 6.47 | 6.76 | 6.43 | 6.45 | 6.45 | 1,391,400 |
Mar 11, 2025 | 6.33 | 6.54 | 5.96 | 6.34 | 6.34 | 1,296,600 |
Mar 10, 2025 | 6.58 | 6.64 | 6.12 | 6.30 | 6.30 | 1,720,200 |
Mar 7, 2025 | 6.55 | 6.91 | 6.50 | 6.83 | 6.83 | 1,438,100 |
Mar 6, 2025 | 6.06 | 6.83 | 6.00 | 6.61 | 6.61 | 2,050,300 |
Mar 5, 2025 | 6.25 | 6.39 | 5.97 | 6.38 | 6.38 | 1,640,600 |
Mar 4, 2025 | 6.01 | 6.26 | 5.79 | 6.23 | 6.23 | 2,317,200 |
Mar 3, 2025 | 6.79 | 6.89 | 6.03 | 6.07 | 6.07 | 1,747,700 |
Feb 28, 2025 | 6.70 | 6.74 | 6.46 | 6.72 | 6.72 | 1,523,200 |
Feb 27, 2025 | 6.91 | 7.15 | 6.68 | 6.70 | 6.70 | 1,482,600 |
Feb 26, 2025 | 6.75 | 7.21 | 6.75 | 6.82 | 6.82 | 1,280,400 |
Feb 25, 2025 | 7.10 | 7.14 | 6.61 | 6.75 | 6.75 | 2,180,900 |
Feb 24, 2025 | 7.65 | 7.69 | 6.98 | 7.18 | 7.18 | 2,177,800 |
Feb 21, 2025 | 8.37 | 8.50 | 7.63 | 7.63 | 7.63 | 2,237,900 |
Feb 20, 2025 | 8.26 | 8.33 | 7.91 | 8.18 | 8.18 | 1,851,200 |
Feb 19, 2025 | 8.30 | 8.60 | 7.81 | 8.28 | 8.28 | 2,992,700 |
Feb 18, 2025 | 9.98 | 10.35 | 8.17 | 8.51 | 8.51 | 6,067,400 |
Feb 14, 2025 | 9.18 | 10.44 | 9.11 | 9.89 | 9.89 | 9,080,700 |
Feb 13, 2025 | 8.68 | 9.18 | 8.17 | 8.65 | 8.65 | 4,705,500 |
Feb 12, 2025 | 8.05 | 8.67 | 8.00 | 8.51 | 8.51 | 2,411,300 |
Feb 11, 2025 | 8.10 | 8.49 | 7.95 | 8.23 | 8.23 | 1,521,500 |
Feb 10, 2025 | 8.28 | 8.64 | 7.86 | 8.18 | 8.18 | 2,043,300 |
Feb 7, 2025 | 8.87 | 8.97 | 8.13 | 8.26 | 8.26 | 2,223,100 |
Feb 6, 2025 | 9.34 | 9.54 | 8.92 | 8.97 | 8.97 | 3,278,700 |
Feb 5, 2025 | 8.24 | 10.20 | 7.91 | 9.34 | 9.34 | 11,145,800 |
Feb 4, 2025 | 7.48 | 8.27 | 7.44 | 8.17 | 8.17 | 3,458,700 |
Feb 3, 2025 | 6.55 | 7.47 | 6.48 | 7.37 | 7.37 | 2,146,100 |
Jan 31, 2025 | 7.15 | 7.32 | 6.79 | 6.79 | 6.79 | 1,180,900 |
Jan 30, 2025 | 7.38 | 7.59 | 7.03 | 7.13 | 7.13 | 1,117,900 |
Jan 29, 2025 | 7.39 | 7.70 | 7.13 | 7.32 | 7.32 | 1,506,200 |
Jan 28, 2025 | 7.33 | 7.50 | 6.91 | 7.43 | 7.43 | 1,886,700 |
Jan 27, 2025 | 6.85 | 7.08 | 6.75 | 6.90 | 6.90 | 1,044,300 |
Jan 24, 2025 | 7.18 | 7.30 | 6.95 | 6.99 | 6.99 | 757,400 |
Jan 23, 2025 | 6.86 | 7.25 | 6.83 | 7.19 | 7.19 | 887,500 |
Jan 22, 2025 | 7.20 | 7.23 | 6.83 | 7.01 | 7.01 | 1,267,100 |
Jan 21, 2025 | 7.26 | 7.50 | 7.05 | 7.18 | 7.18 | 1,360,100 |
Jan 17, 2025 | 6.57 | 7.31 | 6.43 | 7.16 | 7.16 | 2,874,800 |
Jan 16, 2025 | 6.73 | 6.86 | 6.40 | 6.51 | 6.51 | 894,100 |
Jan 15, 2025 | 6.50 | 7.04 | 6.28 | 6.76 | 6.76 | 1,385,100 |
Jan 14, 2025 | 6.66 | 6.66 | 6.23 | 6.39 | 6.39 | 914,500 |
Jan 13, 2025 | 6.77 | 6.82 | 6.33 | 6.49 | 6.49 | 1,180,100 |
Jan 10, 2025 | 6.90 | 6.97 | 6.62 | 6.93 | 6.93 | 1,841,100 |
Jan 8, 2025 | 8.00 | 8.09 | 6.93 | 7.07 | 7.07 | 1,755,700 |
Jan 7, 2025 | 8.00 | 8.83 | 7.97 | 8.11 | 8.11 | 2,202,400 |
Jan 6, 2025 | 7.25 | 7.84 | 7.16 | 7.69 | 7.69 | 1,211,100 |
Jan 3, 2025 | 7.65 | 7.88 | 7.07 | 7.18 | 7.18 | 2,063,600 |
Jan 2, 2025 | 7.13 | 7.59 | 6.97 | 7.54 | 7.54 | 1,185,700 |
Dec 31, 2024 | 6.71 | 6.98 | 6.56 | 6.96 | 6.96 | 837,700 |
Dec 30, 2024 | 6.60 | 6.72 | 6.40 | 6.70 | 6.70 | 1,138,600 |
Dec 27, 2024 | 7.57 | 7.87 | 6.59 | 6.84 | 6.84 | 1,790,500 |
Dec 26, 2024 | 7.15 | 7.66 | 6.97 | 7.63 | 7.63 | 928,000 |
Dec 24, 2024 | 7.06 | 7.35 | 6.89 | 7.32 | 7.32 | 441,100 |
Dec 23, 2024 | 7.24 | 7.35 | 6.91 | 7.08 | 7.08 | 995,200 |
Dec 20, 2024 | 6.96 | 7.36 | 6.92 | 7.16 | 7.16 | 1,768,000 |
Dec 19, 2024 | 7.30 | 7.47 | 6.87 | 7.01 | 7.01 | 1,325,500 |
Dec 18, 2024 | 7.49 | 8.11 | 6.93 | 7.22 | 7.22 | 1,980,300 |
Dec 17, 2024 | 7.48 | 7.57 | 7.30 | 7.48 | 7.48 | 782,900 |
Dec 16, 2024 | 7.16 | 7.58 | 7.09 | 7.40 | 7.40 | 1,264,400 |
Dec 13, 2024 | 7.02 | 7.29 | 6.90 | 7.16 | 7.16 | 1,186,300 |
Dec 12, 2024 | 7.30 | 7.43 | 6.89 | 7.02 | 7.02 | 1,282,700 |
Dec 11, 2024 | 7.26 | 7.41 | 7.15 | 7.31 | 7.31 | 774,500 |
Dec 10, 2024 | 7.26 | 7.36 | 7.05 | 7.15 | 7.15 | 956,000 |
Dec 9, 2024 | 7.44 | 7.65 | 7.28 | 7.28 | 7.28 | 654,600 |
Dec 6, 2024 | 7.30 | 7.61 | 7.28 | 7.44 | 7.44 | 1,235,100 |
Dec 5, 2024 | 7.63 | 7.65 | 6.99 | 7.11 | 7.11 | 1,023,900 |
Dec 4, 2024 | 7.62 | 7.69 | 7.31 | 7.48 | 7.48 | 888,900 |
Dec 3, 2024 | 8.10 | 8.29 | 7.26 | 7.49 | 7.49 | 1,339,100 |
Dec 2, 2024 | 8.28 | 8.56 | 8.12 | 8.14 | 8.14 | 1,143,700 |
Nov 29, 2024 | 8.30 | 8.42 | 7.92 | 8.17 | 8.17 | 656,300 |
Nov 27, 2024 | 8.16 | 8.39 | 7.94 | 8.26 | 8.26 | 1,091,900 |
Nov 26, 2024 | 7.98 | 8.54 | 7.76 | 8.11 | 8.11 | 1,916,900 |
Nov 25, 2024 | 7.75 | 8.06 | 7.40 | 7.61 | 7.61 | 1,324,600 |
Nov 22, 2024 | 7.16 | 7.66 | 7.05 | 7.56 | 7.56 | 1,017,400 |
Nov 21, 2024 | 7.40 | 7.58 | 6.99 | 7.09 | 7.09 | 1,078,700 |
Nov 20, 2024 | 7.20 | 7.69 | 7.03 | 7.52 | 7.52 | 965,800 |
Nov 19, 2024 | 6.79 | 7.38 | 6.70 | 7.20 | 7.20 | 1,556,800 |
Nov 18, 2024 | 7.84 | 7.85 | 6.80 | 6.84 | 6.84 | 3,172,800 |
Nov 15, 2024 | 9.00 | 9.85 | 7.73 | 7.76 | 7.76 | 5,466,800 |
Nov 14, 2024 | 8.44 | 8.55 | 7.94 | 8.39 | 8.39 | 2,236,600 |
Nov 13, 2024 | 8.30 | 8.75 | 8.20 | 8.40 | 8.40 | 1,419,900 |
Nov 12, 2024 | 8.62 | 8.76 | 8.00 | 8.19 | 8.19 | 2,436,400 |
Nov 11, 2024 | 8.97 | 9.45 | 8.89 | 8.97 | 8.97 | 2,863,900 |
Nov 8, 2024 | 7.69 | 9.15 | 7.65 | 8.49 | 8.49 | 4,653,100 |
Nov 7, 2024 | 6.93 | 8.04 | 6.93 | 7.52 | 7.52 | 3,495,200 |
Nov 6, 2024 | 6.39 | 7.09 | 6.30 | 6.75 | 6.75 | 2,432,600 |
Nov 5, 2024 | 6.00 | 6.16 | 5.95 | 6.15 | 6.15 | 564,400 |
Nov 4, 2024 | 6.10 | 6.18 | 5.87 | 6.06 | 6.06 | 591,300 |
Nov 1, 2024 | 6.27 | 6.43 | 6.08 | 6.14 | 6.14 | 686,900 |
Oct 31, 2024 | 6.31 | 6.40 | 6.06 | 6.30 | 6.30 | 801,900 |
Oct 30, 2024 | 6.37 | 6.63 | 6.33 | 6.34 | 6.34 | 404,300 |
Oct 29, 2024 | 6.62 | 6.64 | 6.31 | 6.45 | 6.45 | 509,200 |
Oct 28, 2024 | 5.98 | 6.66 | 5.98 | 6.65 | 6.65 | 1,125,100 |
Oct 25, 2024 | 6.15 | 6.24 | 6.01 | 6.05 | 6.05 | 363,400 |
Oct 24, 2024 | 6.29 | 6.32 | 6.05 | 6.11 | 6.11 | 297,700 |
Oct 23, 2024 | 6.21 | 6.39 | 6.06 | 6.22 | 6.22 | 349,200 |
Oct 22, 2024 | 6.46 | 6.49 | 6.15 | 6.31 | 6.31 | 533,900 |
Oct 21, 2024 | 6.61 | 6.62 | 6.37 | 6.48 | 6.48 | 622,100 |
Oct 18, 2024 | 6.45 | 6.77 | 6.35 | 6.61 | 6.61 | 656,800 |
Oct 17, 2024 | 6.49 | 6.58 | 6.31 | 6.42 | 6.42 | 671,500 |
Oct 16, 2024 | 5.98 | 6.56 | 5.94 | 6.49 | 6.49 | 1,452,000 |
Oct 15, 2024 | 5.78 | 6.01 | 5.64 | 5.91 | 5.91 | 1,051,300 |
Oct 14, 2024 | 5.56 | 5.86 | 5.47 | 5.81 | 5.81 | 886,000 |
Oct 11, 2024 | 5.16 | 5.44 | 5.03 | 5.41 | 5.41 | 605,100 |
Oct 10, 2024 | 5.25 | 5.26 | 5.08 | 5.17 | 5.17 | 536,300 |
Oct 9, 2024 | 5.26 | 5.32 | 5.15 | 5.25 | 5.25 | 409,700 |
Oct 8, 2024 | 5.25 | 5.41 | 5.20 | 5.28 | 5.28 | 408,100 |
Oct 7, 2024 | 5.54 | 5.56 | 5.20 | 5.25 | 5.25 | 668,400 |
Oct 4, 2024 | 5.50 | 5.63 | 5.42 | 5.57 | 5.57 | 409,500 |
Oct 3, 2024 | 5.51 | 5.55 | 5.35 | 5.47 | 5.47 | 556,200 |
Oct 2, 2024 | 5.63 | 5.63 | 5.51 | 5.55 | 5.55 | 320,600 |
Oct 1, 2024 | 5.69 | 5.70 | 5.48 | 5.63 | 5.63 | 609,500 |
Sep 30, 2024 | 5.82 | 5.94 | 5.56 | 5.69 | 5.69 | 656,100 |
Sep 27, 2024 | 5.96 | 5.96 | 5.83 | 5.85 | 5.85 | 434,200 |
Sep 26, 2024 | 6.05 | 6.05 | 5.82 | 5.89 | 5.89 | 729,200 |
Sep 25, 2024 | 6.07 | 6.10 | 5.92 | 5.96 | 5.96 | 588,800 |
Sep 24, 2024 | 5.91 | 6.11 | 5.81 | 6.06 | 6.06 | 729,700 |
Sep 23, 2024 | 5.98 | 6.00 | 5.83 | 5.87 | 5.87 | 851,600 |
Sep 20, 2024 | 6.29 | 6.31 | 5.96 | 5.97 | 5.97 | 1,886,600 |
Sep 19, 2024 | 6.28 | 6.48 | 6.09 | 6.31 | 6.31 | 645,200 |
Sep 18, 2024 | 6.05 | 6.34 | 6.00 | 6.08 | 6.08 | 638,300 |
Sep 17, 2024 | 6.43 | 6.48 | 5.93 | 6.06 | 6.06 | 770,300 |
Sep 16, 2024 | 6.44 | 6.51 | 6.14 | 6.36 | 6.36 | 659,300 |
Sep 13, 2024 | 6.25 | 6.61 | 6.09 | 6.45 | 6.45 | 961,500 |
Sep 12, 2024 | 6.03 | 6.28 | 5.96 | 6.18 | 6.18 | 771,000 |
Sep 11, 2024 | 5.84 | 6.00 | 5.80 | 5.99 | 5.99 | 373,800 |
Sep 10, 2024 | 6.03 | 6.04 | 5.69 | 5.84 | 5.84 | 619,200 |
Sep 9, 2024 | 5.94 | 6.16 | 5.86 | 6.01 | 6.01 | 556,300 |
Sep 6, 2024 | 6.14 | 6.23 | 5.87 | 5.95 | 5.95 | 472,500 |
Sep 5, 2024 | 6.20 | 6.28 | 5.97 | 6.14 | 6.14 | 876,000 |
Sep 4, 2024 | 5.80 | 6.26 | 5.70 | 6.14 | 6.14 | 879,700 |
Sep 3, 2024 | 5.98 | 6.09 | 5.62 | 5.80 | 5.80 | 1,446,900 |
Aug 30, 2024 | 6.05 | 6.11 | 5.92 | 6.06 | 6.06 | 761,800 |
Aug 29, 2024 | 5.99 | 6.29 | 5.95 | 6.01 | 6.01 | 1,047,000 |
Aug 28, 2024 | 6.17 | 6.21 | 5.74 | 5.86 | 5.86 | 934,800 |
Aug 27, 2024 | 6.12 | 6.24 | 5.86 | 6.23 | 6.23 | 756,600 |
Aug 26, 2024 | 6.04 | 6.18 | 5.93 | 6.12 | 6.12 | 821,500 |
Aug 23, 2024 | 6.00 | 6.22 | 5.92 | 6.02 | 6.02 | 771,400 |
Aug 22, 2024 | 6.40 | 6.52 | 5.94 | 5.97 | 5.97 | 847,600 |
Aug 21, 2024 | 6.25 | 6.53 | 6.11 | 6.41 | 6.41 | 1,661,900 |
Aug 20, 2024 | 6.36 | 6.40 | 5.61 | 6.17 | 6.17 | 1,281,200 |
Aug 19, 2024 | 6.42 | 6.42 | 6.12 | 6.36 | 6.36 | 935,900 |
Aug 16, 2024 | 6.47 | 6.55 | 6.33 | 6.36 | 6.36 | 825,700 |
Aug 15, 2024 | 6.79 | 6.79 | 6.24 | 6.42 | 6.42 | 1,167,100 |
Aug 14, 2024 | 6.90 | 6.95 | 6.65 | 6.66 | 6.66 | 652,900 |
Aug 13, 2024 | 7.20 | 7.25 | 6.53 | 6.59 | 6.59 | 1,374,700 |
Aug 12, 2024 | 6.69 | 6.90 | 6.43 | 6.85 | 6.85 | 1,441,100 |
Aug 9, 2024 | 7.70 | 7.85 | 6.66 | 6.91 | 6.91 | 2,348,600 |
Aug 8, 2024 | 7.46 | 7.75 | 7.35 | 7.68 | 7.68 | 537,200 |
Aug 7, 2024 | 7.76 | 7.82 | 7.29 | 7.31 | 7.31 | 556,800 |
Aug 6, 2024 | 7.57 | 7.81 | 7.33 | 7.60 | 7.60 | 637,400 |
Aug 5, 2024 | 7.52 | 7.58 | 7.15 | 7.47 | 7.47 | 1,034,100 |
Aug 2, 2024 | 8.12 | 8.37 | 7.87 | 8.11 | 8.11 | 832,400 |
Aug 1, 2024 | 9.24 | 9.24 | 8.26 | 8.38 | 8.38 | 974,300 |
Jul 31, 2024 | 8.65 | 9.60 | 8.57 | 9.26 | 9.26 | 873,300 |
Jul 30, 2024 | 9.14 | 9.21 | 8.46 | 8.53 | 8.53 | 791,800 |
Jul 29, 2024 | 9.50 | 9.80 | 8.89 | 9.10 | 9.10 | 830,700 |
Jul 26, 2024 | 9.61 | 9.83 | 9.36 | 9.40 | 9.40 | 763,800 |
Jul 25, 2024 | 8.72 | 9.60 | 8.69 | 9.42 | 9.42 | 1,044,200 |
Jul 24, 2024 | 8.76 | 9.30 | 8.68 | 8.72 | 8.72 | 1,061,900 |
Jul 23, 2024 | 8.60 | 8.98 | 8.42 | 8.84 | 8.84 | 772,000 |
Jul 22, 2024 | 8.05 | 8.64 | 7.94 | 8.61 | 8.61 | 953,900 |
Jul 19, 2024 | 8.26 | 8.32 | 7.76 | 7.93 | 7.93 | 781,800 |
Jul 18, 2024 | 8.43 | 8.90 | 8.22 | 8.23 | 8.23 | 1,235,700 |
Jul 17, 2024 | 8.47 | 8.88 | 8.18 | 8.39 | 8.39 | 1,113,600 |
Jul 16, 2024 | 7.80 | 8.59 | 7.80 | 8.49 | 8.49 | 1,591,600 |
Jul 15, 2024 | 7.55 | 7.90 | 7.54 | 7.82 | 7.82 | 1,008,200 |
Jul 12, 2024 | 7.55 | 7.61 | 7.38 | 7.46 | 7.46 | 862,900 |
Jul 11, 2024 | 7.15 | 7.57 | 7.12 | 7.47 | 7.47 | 1,627,900 |
Jul 10, 2024 | 7.11 | 7.15 | 6.90 | 7.10 | 7.10 | 866,700 |
Jul 9, 2024 | 6.83 | 7.11 | 6.71 | 7.10 | 7.10 | 784,100 |
Jul 8, 2024 | 7.13 | 7.24 | 6.80 | 6.83 | 6.83 | 1,108,700 |
Jul 5, 2024 | 7.12 | 7.15 | 7.00 | 7.08 | 7.08 | 589,500 |
Jul 3, 2024 | 7.00 | 7.32 | 7.00 | 7.14 | 7.14 | 525,900 |
Jul 2, 2024 | 7.02 | 7.14 | 6.95 | 6.96 | 6.96 | 744,300 |
Jul 1, 2024 | 7.17 | 7.30 | 6.99 | 7.07 | 7.07 | 983,400 |
Jun 28, 2024 | 7.03 | 7.43 | 7.00 | 7.21 | 7.21 | 11,212,300 |
Jun 27, 2024 | 7.15 | 7.45 | 6.98 | 7.25 | 7.25 | 1,162,000 |
Jun 26, 2024 | 7.07 | 7.41 | 6.98 | 7.27 | 7.27 | 1,163,100 |
Jun 25, 2024 | 7.34 | 7.35 | 7.07 | 7.07 | 7.07 | 1,207,300 |
Jun 24, 2024 | 7.45 | 7.69 | 7.28 | 7.38 | 7.38 | 927,500 |
Jun 21, 2024 | 7.25 | 7.44 | 7.07 | 7.36 | 7.36 | 4,116,000 |
Jun 20, 2024 | 7.32 | 7.43 | 7.01 | 7.25 | 7.25 | 1,504,700 |
Jun 18, 2024 | 7.41 | 7.66 | 7.24 | 7.32 | 7.32 | 1,068,800 |
Jun 17, 2024 | 7.68 | 7.89 | 7.41 | 7.48 | 7.48 | 891,000 |
Jun 14, 2024 | 8.00 | 8.13 | 7.70 | 7.74 | 7.74 | 618,700 |
Jun 13, 2024 | 7.85 | 8.12 | 7.85 | 8.01 | 8.01 | 716,300 |
Jun 12, 2024 | 7.74 | 8.20 | 7.74 | 7.85 | 7.85 | 1,071,000 |
Jun 11, 2024 | 7.72 | 8.03 | 7.25 | 7.53 | 7.53 | 1,122,100 |
Jun 10, 2024 | 7.19 | 7.90 | 7.06 | 7.87 | 7.87 | 1,397,800 |
Jun 7, 2024 | 7.09 | 7.44 | 7.05 | 7.25 | 7.25 | 1,188,100 |
Jun 6, 2024 | 7.30 | 7.40 | 7.02 | 7.22 | 7.22 | 1,757,500 |
Jun 5, 2024 | 7.47 | 7.58 | 6.59 | 7.42 | 7.42 | 5,481,300 |
Jun 4, 2024 | 8.60 | 8.65 | 8.02 | 8.25 | 8.25 | 1,526,000 |
Jun 3, 2024 | 8.90 | 9.15 | 8.52 | 8.66 | 8.66 | 1,090,100 |
May 31, 2024 | 8.93 | 9.55 | 8.71 | 8.80 | 8.80 | 2,702,700 |
May 30, 2024 | 8.95 | 9.14 | 8.73 | 8.81 | 8.81 | 998,100 |
May 29, 2024 | 8.83 | 9.31 | 8.51 | 8.91 | 8.91 | 1,787,800 |
May 28, 2024 | 8.30 | 8.48 | 8.15 | 8.35 | 8.35 | 943,100 |
May 24, 2024 | 7.97 | 8.31 | 7.88 | 8.23 | 8.23 | 973,600 |
May 23, 2024 | 8.43 | 8.48 | 7.87 | 7.95 | 7.95 | 914,000 |
May 22, 2024 | 8.32 | 8.72 | 8.32 | 8.40 | 8.40 | 631,100 |
May 21, 2024 | 8.06 | 8.50 | 7.99 | 8.35 | 8.35 | 1,489,100 |
May 20, 2024 | 8.30 | 8.52 | 8.07 | 8.13 | 8.13 | 1,080,200 |
May 17, 2024 | 8.67 | 8.78 | 8.22 | 8.22 | 8.22 | 1,006,900 |
Related Tickers
ATAI Atai Life Sciences N.V.
1.6500
+1.23%
CYBN Cybin Inc.
6.72
+2.44%
GHRS GH Research PLC
10.98
+2.62%
CYBN.NE Cybin Inc.
9.38
+2.51%
ABCL AbCellera Biologics Inc.
2.0300
+0.50%
ABSI Absci Corporation
2.8800
-2.70%
ABEO Abeona Therapeutics Inc.
6.10
+5.35%
NRXP NRx Pharmaceuticals, Inc.
2.4500
+2.08%
CRSP CRISPR Therapeutics AG
38.77
+6.77%
PRME Prime Medicine, Inc.
1.5900
+26.19%