NasdaqGS - Nasdaq Real Time Price 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 Adj Close Volume
May 16, 20256.556.746.516.606.60660,100
May 15, 20256.516.576.286.556.55653,400
May 14, 20256.386.566.326.546.54782,200
May 13, 20256.486.526.166.376.37854,900
May 12, 20256.336.586.336.456.45729,900
May 9, 20256.466.536.036.156.15946,700
May 8, 20256.516.716.126.466.461,199,500
May 7, 20256.356.666.266.596.59946,200
May 6, 20256.586.586.286.316.31947,100
May 5, 20256.886.916.536.556.55734,700
May 2, 20256.767.006.616.936.93788,800
May 1, 20256.396.646.256.596.59698,500
Apr 30, 20256.106.806.096.396.391,902,800
Apr 29, 20256.346.466.256.306.30502,900
Apr 28, 20256.286.406.176.366.36478,300
Apr 25, 20256.396.416.186.236.23718,300
Apr 24, 20256.126.446.106.436.43701,300
Apr 23, 20256.026.335.996.116.11976,200
Apr 22, 20255.735.945.725.805.80965,300
Apr 21, 20255.695.745.515.665.66719,900
Apr 17, 20255.465.845.455.775.771,168,700
Apr 16, 20255.585.705.365.465.46507,500
Apr 15, 20255.535.855.455.605.60652,900
Apr 14, 20255.685.855.385.555.551,020,200
Apr 11, 20255.145.445.055.435.43605,600
Apr 10, 20255.515.514.995.145.141,078,900
Apr 9, 20254.735.794.705.685.682,097,600
Apr 8, 20255.655.754.774.894.891,613,500
Apr 7, 20255.005.554.835.435.431,953,700
Apr 4, 20255.245.554.935.435.432,670,100
Apr 3, 20255.625.755.445.555.551,450,600
Apr 2, 20255.406.065.335.975.971,538,400
Apr 1, 20255.845.845.475.545.541,511,900
Mar 31, 20256.006.075.665.855.851,540,300
Mar 28, 20256.386.496.106.196.191,098,400
Mar 27, 20256.516.586.276.436.431,289,700
Mar 26, 20256.806.836.426.586.581,384,800
Mar 25, 20256.946.976.676.786.781,041,000
Mar 24, 20256.847.056.646.926.921,105,800
Mar 21, 20256.516.826.516.726.722,188,500
Mar 20, 20256.626.856.536.656.65680,600
Mar 19, 20256.436.746.376.706.70731,200
Mar 18, 20256.346.496.226.456.45692,800
Mar 17, 20256.356.546.246.476.47650,300
Mar 14, 20256.486.656.226.356.35894,700
Mar 13, 20256.456.576.316.316.31871,000
Mar 12, 20256.476.766.436.456.451,391,400
Mar 11, 20256.336.545.966.346.341,296,600
Mar 10, 20256.586.646.126.306.301,720,200
Mar 7, 20256.556.916.506.836.831,438,100
Mar 6, 20256.066.836.006.616.612,050,300
Mar 5, 20256.256.395.976.386.381,640,600
Mar 4, 20256.016.265.796.236.232,317,200
Mar 3, 20256.796.896.036.076.071,747,700
Feb 28, 20256.706.746.466.726.721,523,200
Feb 27, 20256.917.156.686.706.701,482,600
Feb 26, 20256.757.216.756.826.821,280,400
Feb 25, 20257.107.146.616.756.752,180,900
Feb 24, 20257.657.696.987.187.182,177,800
Feb 21, 20258.378.507.637.637.632,237,900
Feb 20, 20258.268.337.918.188.181,851,200
Feb 19, 20258.308.607.818.288.282,992,700
Feb 18, 20259.9810.358.178.518.516,067,400
Feb 14, 20259.1810.449.119.899.899,080,700
Feb 13, 20258.689.188.178.658.654,705,500
Feb 12, 20258.058.678.008.518.512,411,300
Feb 11, 20258.108.497.958.238.231,521,500
Feb 10, 20258.288.647.868.188.182,043,300
Feb 7, 20258.878.978.138.268.262,223,100
Feb 6, 20259.349.548.928.978.973,278,700
Feb 5, 20258.2410.207.919.349.3411,145,800
Feb 4, 20257.488.277.448.178.173,458,700
Feb 3, 20256.557.476.487.377.372,146,100
Jan 31, 20257.157.326.796.796.791,180,900
Jan 30, 20257.387.597.037.137.131,117,900
Jan 29, 20257.397.707.137.327.321,506,200
Jan 28, 20257.337.506.917.437.431,886,700
Jan 27, 20256.857.086.756.906.901,044,300
Jan 24, 20257.187.306.956.996.99757,400
Jan 23, 20256.867.256.837.197.19887,500
Jan 22, 20257.207.236.837.017.011,267,100
Jan 21, 20257.267.507.057.187.181,360,100
Jan 17, 20256.577.316.437.167.162,874,800
Jan 16, 20256.736.866.406.516.51894,100
Jan 15, 20256.507.046.286.766.761,385,100
Jan 14, 20256.666.666.236.396.39914,500
Jan 13, 20256.776.826.336.496.491,180,100
Jan 10, 20256.906.976.626.936.931,841,100
Jan 8, 20258.008.096.937.077.071,755,700
Jan 7, 20258.008.837.978.118.112,202,400
Jan 6, 20257.257.847.167.697.691,211,100
Jan 3, 20257.657.887.077.187.182,063,600
Jan 2, 20257.137.596.977.547.541,185,700
Dec 31, 20246.716.986.566.966.96837,700
Dec 30, 20246.606.726.406.706.701,138,600
Dec 27, 20247.577.876.596.846.841,790,500
Dec 26, 20247.157.666.977.637.63928,000
Dec 24, 20247.067.356.897.327.32441,100
Dec 23, 20247.247.356.917.087.08995,200
Dec 20, 20246.967.366.927.167.161,768,000
Dec 19, 20247.307.476.877.017.011,325,500
Dec 18, 20247.498.116.937.227.221,980,300
Dec 17, 20247.487.577.307.487.48782,900
Dec 16, 20247.167.587.097.407.401,264,400
Dec 13, 20247.027.296.907.167.161,186,300
Dec 12, 20247.307.436.897.027.021,282,700
Dec 11, 20247.267.417.157.317.31774,500
Dec 10, 20247.267.367.057.157.15956,000
Dec 9, 20247.447.657.287.287.28654,600
Dec 6, 20247.307.617.287.447.441,235,100
Dec 5, 20247.637.656.997.117.111,023,900
Dec 4, 20247.627.697.317.487.48888,900
Dec 3, 20248.108.297.267.497.491,339,100
Dec 2, 20248.288.568.128.148.141,143,700
Nov 29, 20248.308.427.928.178.17656,300
Nov 27, 20248.168.397.948.268.261,091,900
Nov 26, 20247.988.547.768.118.111,916,900
Nov 25, 20247.758.067.407.617.611,324,600
Nov 22, 20247.167.667.057.567.561,017,400
Nov 21, 20247.407.586.997.097.091,078,700
Nov 20, 20247.207.697.037.527.52965,800
Nov 19, 20246.797.386.707.207.201,556,800
Nov 18, 20247.847.856.806.846.843,172,800
Nov 15, 20249.009.857.737.767.765,466,800
Nov 14, 20248.448.557.948.398.392,236,600
Nov 13, 20248.308.758.208.408.401,419,900
Nov 12, 20248.628.768.008.198.192,436,400
Nov 11, 20248.979.458.898.978.972,863,900
Nov 8, 20247.699.157.658.498.494,653,100
Nov 7, 20246.938.046.937.527.523,495,200
Nov 6, 20246.397.096.306.756.752,432,600
Nov 5, 20246.006.165.956.156.15564,400
Nov 4, 20246.106.185.876.066.06591,300
Nov 1, 20246.276.436.086.146.14686,900
Oct 31, 20246.316.406.066.306.30801,900
Oct 30, 20246.376.636.336.346.34404,300
Oct 29, 20246.626.646.316.456.45509,200
Oct 28, 20245.986.665.986.656.651,125,100
Oct 25, 20246.156.246.016.056.05363,400
Oct 24, 20246.296.326.056.116.11297,700
Oct 23, 20246.216.396.066.226.22349,200
Oct 22, 20246.466.496.156.316.31533,900
Oct 21, 20246.616.626.376.486.48622,100
Oct 18, 20246.456.776.356.616.61656,800
Oct 17, 20246.496.586.316.426.42671,500
Oct 16, 20245.986.565.946.496.491,452,000
Oct 15, 20245.786.015.645.915.911,051,300
Oct 14, 20245.565.865.475.815.81886,000
Oct 11, 20245.165.445.035.415.41605,100
Oct 10, 20245.255.265.085.175.17536,300
Oct 9, 20245.265.325.155.255.25409,700
Oct 8, 20245.255.415.205.285.28408,100
Oct 7, 20245.545.565.205.255.25668,400
Oct 4, 20245.505.635.425.575.57409,500
Oct 3, 20245.515.555.355.475.47556,200
Oct 2, 20245.635.635.515.555.55320,600
Oct 1, 20245.695.705.485.635.63609,500
Sep 30, 20245.825.945.565.695.69656,100
Sep 27, 20245.965.965.835.855.85434,200
Sep 26, 20246.056.055.825.895.89729,200
Sep 25, 20246.076.105.925.965.96588,800
Sep 24, 20245.916.115.816.066.06729,700
Sep 23, 20245.986.005.835.875.87851,600
Sep 20, 20246.296.315.965.975.971,886,600
Sep 19, 20246.286.486.096.316.31645,200
Sep 18, 20246.056.346.006.086.08638,300
Sep 17, 20246.436.485.936.066.06770,300
Sep 16, 20246.446.516.146.366.36659,300
Sep 13, 20246.256.616.096.456.45961,500
Sep 12, 20246.036.285.966.186.18771,000
Sep 11, 20245.846.005.805.995.99373,800
Sep 10, 20246.036.045.695.845.84619,200
Sep 9, 20245.946.165.866.016.01556,300
Sep 6, 20246.146.235.875.955.95472,500
Sep 5, 20246.206.285.976.146.14876,000
Sep 4, 20245.806.265.706.146.14879,700
Sep 3, 20245.986.095.625.805.801,446,900
Aug 30, 20246.056.115.926.066.06761,800
Aug 29, 20245.996.295.956.016.011,047,000
Aug 28, 20246.176.215.745.865.86934,800
Aug 27, 20246.126.245.866.236.23756,600
Aug 26, 20246.046.185.936.126.12821,500
Aug 23, 20246.006.225.926.026.02771,400
Aug 22, 20246.406.525.945.975.97847,600
Aug 21, 20246.256.536.116.416.411,661,900
Aug 20, 20246.366.405.616.176.171,281,200
Aug 19, 20246.426.426.126.366.36935,900
Aug 16, 20246.476.556.336.366.36825,700
Aug 15, 20246.796.796.246.426.421,167,100
Aug 14, 20246.906.956.656.666.66652,900
Aug 13, 20247.207.256.536.596.591,374,700
Aug 12, 20246.696.906.436.856.851,441,100
Aug 9, 20247.707.856.666.916.912,348,600
Aug 8, 20247.467.757.357.687.68537,200
Aug 7, 20247.767.827.297.317.31556,800
Aug 6, 20247.577.817.337.607.60637,400
Aug 5, 20247.527.587.157.477.471,034,100
Aug 2, 20248.128.377.878.118.11832,400
Aug 1, 20249.249.248.268.388.38974,300
Jul 31, 20248.659.608.579.269.26873,300
Jul 30, 20249.149.218.468.538.53791,800
Jul 29, 20249.509.808.899.109.10830,700
Jul 26, 20249.619.839.369.409.40763,800
Jul 25, 20248.729.608.699.429.421,044,200
Jul 24, 20248.769.308.688.728.721,061,900
Jul 23, 20248.608.988.428.848.84772,000
Jul 22, 20248.058.647.948.618.61953,900
Jul 19, 20248.268.327.767.937.93781,800
Jul 18, 20248.438.908.228.238.231,235,700
Jul 17, 20248.478.888.188.398.391,113,600
Jul 16, 20247.808.597.808.498.491,591,600
Jul 15, 20247.557.907.547.827.821,008,200
Jul 12, 20247.557.617.387.467.46862,900
Jul 11, 20247.157.577.127.477.471,627,900
Jul 10, 20247.117.156.907.107.10866,700
Jul 9, 20246.837.116.717.107.10784,100
Jul 8, 20247.137.246.806.836.831,108,700
Jul 5, 20247.127.157.007.087.08589,500
Jul 3, 20247.007.327.007.147.14525,900
Jul 2, 20247.027.146.956.966.96744,300
Jul 1, 20247.177.306.997.077.07983,400
Jun 28, 20247.037.437.007.217.2111,212,300
Jun 27, 20247.157.456.987.257.251,162,000
Jun 26, 20247.077.416.987.277.271,163,100
Jun 25, 20247.347.357.077.077.071,207,300
Jun 24, 20247.457.697.287.387.38927,500
Jun 21, 20247.257.447.077.367.364,116,000
Jun 20, 20247.327.437.017.257.251,504,700
Jun 18, 20247.417.667.247.327.321,068,800
Jun 17, 20247.687.897.417.487.48891,000
Jun 14, 20248.008.137.707.747.74618,700
Jun 13, 20247.858.127.858.018.01716,300
Jun 12, 20247.748.207.747.857.851,071,000
Jun 11, 20247.728.037.257.537.531,122,100
Jun 10, 20247.197.907.067.877.871,397,800
Jun 7, 20247.097.447.057.257.251,188,100
Jun 6, 20247.307.407.027.227.221,757,500
Jun 5, 20247.477.586.597.427.425,481,300
Jun 4, 20248.608.658.028.258.251,526,000
Jun 3, 20248.909.158.528.668.661,090,100
May 31, 20248.939.558.718.808.802,702,700
May 30, 20248.959.148.738.818.81998,100
May 29, 20248.839.318.518.918.911,787,800
May 28, 20248.308.488.158.358.35943,100
May 24, 20247.978.317.888.238.23973,600
May 23, 20248.438.487.877.957.95914,000
May 22, 20248.328.728.328.408.40631,100
May 21, 20248.068.507.998.358.351,489,100
May 20, 20248.308.528.078.138.131,080,200
May 17, 20248.678.788.228.228.221,006,900

Related Tickers

ATAI Atai Life Sciences N.V.
1.6500
+1.23%
 
CYBN Cybin Inc.
6.72
+2.44%
 
CYBN.NE Cybin Inc.
9.38
+2.51%
 
GHRS GH Research PLC
10.98
+2.62%
 
ABCL AbCellera Biologics Inc.
2.0300
+0.50%
 
ABEO Abeona Therapeutics Inc.
6.10
+5.35%
 
ABSI Absci Corporation
2.8800
-2.70%
 
CRSP CRISPR Therapeutics AG
38.77
+6.77%
 
EDIT Editas Medicine, Inc.
1.5100
+8.24%
 
NTLA Intellia Therapeutics, Inc.
8.50
+5.26%