NasdaqGS - Nasdaq Real Time Price USD
Mind Medicine (MindMed) Inc. (MNMD)
As of 2:25 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 6.00 | 6.07 | 5.95 | 6.05 | 6.05 | 332,106 |
| Nov 4, 2024 | 6.10 | 6.18 | 5.87 | 6.06 | 6.06 | 590,500 |
| 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 |
| May 16, 2024 | 9.08 | 9.08 | 8.65 | 8.65 | 8.65 | 1,055,800 |
| May 15, 2024 | 8.71 | 9.09 | 8.61 | 9.07 | 9.07 | 1,363,000 |
| May 14, 2024 | 8.48 | 8.74 | 8.30 | 8.49 | 8.49 | 898,000 |
| May 13, 2024 | 9.24 | 9.24 | 8.45 | 8.45 | 8.45 | 1,238,500 |
| May 10, 2024 | 9.15 | 9.39 | 8.78 | 9.26 | 9.26 | 988,700 |
| May 9, 2024 | 9.33 | 9.38 | 7.95 | 9.12 | 9.12 | 2,839,600 |
| May 8, 2024 | 9.35 | 9.92 | 9.32 | 9.61 | 9.61 | 969,400 |
| May 7, 2024 | 9.22 | 9.61 | 9.20 | 9.55 | 9.55 | 1,089,300 |
| May 6, 2024 | 10.28 | 10.28 | 9.21 | 9.22 | 9.22 | 1,315,100 |
| May 3, 2024 | 9.67 | 10.34 | 9.62 | 10.00 | 10.00 | 1,087,700 |
| May 2, 2024 | 9.55 | 9.60 | 9.21 | 9.52 | 9.52 | 653,800 |
| May 1, 2024 | 9.43 | 9.69 | 9.13 | 9.43 | 9.43 | 1,288,300 |
| Apr 30, 2024 | 8.97 | 9.55 | 8.81 | 9.52 | 9.52 | 1,096,000 |
| Apr 29, 2024 | 8.51 | 9.18 | 8.35 | 9.03 | 9.03 | 1,253,800 |
| Apr 26, 2024 | 8.53 | 8.76 | 8.36 | 8.52 | 8.52 | 652,500 |
| Apr 25, 2024 | 8.30 | 8.59 | 8.17 | 8.52 | 8.52 | 1,096,600 |
| Apr 24, 2024 | 9.04 | 9.04 | 8.42 | 8.46 | 8.46 | 829,500 |
| Apr 23, 2024 | 8.86 | 9.35 | 8.79 | 8.87 | 8.87 | 1,200,100 |
| Apr 22, 2024 | 8.64 | 8.72 | 8.26 | 8.68 | 8.68 | 846,000 |
| Apr 19, 2024 | 8.80 | 9.00 | 8.31 | 8.68 | 8.68 | 1,515,600 |
| Apr 18, 2024 | 9.60 | 9.66 | 8.85 | 8.91 | 8.91 | 1,652,100 |
| Apr 17, 2024 | 9.94 | 10.05 | 9.49 | 9.53 | 9.53 | 781,000 |
| Apr 16, 2024 | 9.78 | 10.02 | 9.29 | 9.88 | 9.88 | 929,700 |
| Apr 15, 2024 | 10.05 | 10.47 | 9.62 | 9.78 | 9.78 | 1,162,400 |
| Apr 12, 2024 | 10.20 | 10.40 | 9.51 | 9.67 | 9.67 | 1,374,100 |
| Apr 11, 2024 | 10.89 | 10.94 | 9.96 | 10.25 | 10.25 | 1,973,300 |
| Apr 10, 2024 | 9.79 | 10.99 | 9.60 | 10.90 | 10.90 | 2,316,700 |
| Apr 9, 2024 | 10.89 | 11.00 | 9.95 | 10.05 | 10.05 | 1,367,900 |
| Apr 8, 2024 | 11.00 | 11.36 | 10.77 | 10.89 | 10.89 | 1,178,000 |
| Apr 5, 2024 | 11.05 | 11.18 | 10.66 | 11.00 | 11.00 | 1,242,000 |
| Apr 4, 2024 | 12.20 | 12.22 | 10.62 | 10.80 | 10.80 | 3,343,600 |
| Apr 3, 2024 | 9.69 | 12.15 | 9.53 | 11.75 | 11.75 | 6,598,300 |
| Apr 2, 2024 | 9.32 | 9.88 | 8.97 | 9.85 | 9.85 | 1,346,800 |
| Apr 1, 2024 | 9.40 | 9.59 | 9.02 | 9.52 | 9.52 | 1,350,100 |
| Mar 28, 2024 | 9.50 | 10.00 | 9.26 | 9.40 | 9.40 | 2,164,500 |
| Mar 27, 2024 | 9.97 | 10.09 | 9.33 | 9.50 | 9.50 | 1,700,200 |
| Mar 26, 2024 | 10.51 | 10.84 | 9.80 | 9.86 | 9.86 | 2,616,300 |
| Mar 25, 2024 | 9.87 | 10.78 | 9.33 | 10.43 | 10.43 | 3,064,000 |
| Mar 22, 2024 | 9.76 | 10.69 | 9.71 | 9.78 | 9.78 | 3,657,300 |
| Mar 21, 2024 | 10.02 | 10.45 | 9.68 | 9.76 | 9.76 | 2,636,500 |
| Mar 20, 2024 | 9.78 | 10.24 | 9.38 | 9.88 | 9.88 | 2,105,200 |
| Mar 19, 2024 | 9.89 | 10.13 | 9.26 | 9.79 | 9.79 | 2,967,300 |
| Mar 18, 2024 | 9.24 | 10.03 | 8.83 | 9.91 | 9.91 | 3,048,200 |
| Mar 15, 2024 | 8.10 | 9.32 | 8.01 | 9.17 | 9.17 | 4,016,800 |
| Mar 14, 2024 | 9.16 | 9.27 | 7.91 | 8.14 | 8.14 | 2,420,800 |
| Mar 13, 2024 | 7.96 | 9.22 | 7.94 | 8.60 | 8.60 | 3,239,400 |
| Mar 12, 2024 | 8.40 | 8.52 | 7.56 | 7.86 | 7.86 | 3,295,200 |
| Mar 11, 2024 | 9.98 | 9.99 | 8.27 | 8.34 | 8.34 | 3,885,500 |
| Mar 8, 2024 | 9.41 | 10.10 | 8.80 | 9.70 | 9.70 | 8,108,600 |
| Mar 7, 2024 | 7.42 | 11.10 | 7.40 | 9.00 | 9.00 | 38,010,300 |
| Mar 6, 2024 | 6.00 | 6.16 | 5.84 | 5.94 | 5.94 | 571,100 |
| Mar 5, 2024 | 6.17 | 6.37 | 5.79 | 5.94 | 5.94 | 944,800 |
| Mar 4, 2024 | 6.39 | 6.47 | 5.88 | 6.24 | 6.24 | 1,534,400 |
| Mar 1, 2024 | 5.77 | 6.27 | 5.58 | 6.23 | 6.23 | 1,174,600 |
| Feb 29, 2024 | 5.49 | 5.88 | 5.47 | 5.72 | 5.72 | 890,800 |
| Feb 28, 2024 | 5.22 | 5.54 | 4.66 | 5.35 | 5.35 | 2,069,100 |
| Feb 27, 2024 | 4.98 | 5.66 | 4.98 | 5.56 | 5.56 | 1,422,200 |
| Feb 26, 2024 | 4.90 | 5.17 | 4.89 | 4.98 | 4.98 | 957,800 |
| Feb 23, 2024 | 4.80 | 4.94 | 4.70 | 4.91 | 4.91 | 529,200 |
| Feb 22, 2024 | 4.75 | 4.90 | 4.54 | 4.77 | 4.77 | 630,600 |
| Feb 21, 2024 | 5.07 | 5.09 | 4.50 | 4.62 | 4.62 | 1,064,100 |
| Feb 20, 2024 | 4.92 | 5.35 | 4.83 | 5.07 | 5.07 | 1,804,600 |
| Feb 16, 2024 | 4.52 | 4.97 | 4.46 | 4.92 | 4.92 | 795,300 |
| Feb 15, 2024 | 4.47 | 4.61 | 4.39 | 4.58 | 4.58 | 396,300 |
| Feb 14, 2024 | 4.59 | 4.66 | 4.35 | 4.38 | 4.38 | 511,300 |
| Feb 13, 2024 | 4.71 | 4.73 | 4.40 | 4.49 | 4.49 | 809,600 |
| Feb 12, 2024 | 4.39 | 5.00 | 4.31 | 4.77 | 4.77 | 1,835,000 |
| Feb 9, 2024 | 4.45 | 4.48 | 4.26 | 4.41 | 4.41 | 485,300 |
| Feb 8, 2024 | 4.28 | 4.47 | 4.18 | 4.40 | 4.40 | 798,200 |
| Feb 7, 2024 | 4.03 | 4.31 | 3.86 | 4.23 | 4.23 | 1,052,300 |
| Feb 6, 2024 | 3.94 | 4.14 | 3.85 | 4.03 | 4.03 | 349,100 |
| Feb 5, 2024 | 4.04 | 4.04 | 3.88 | 3.90 | 3.90 | 298,600 |
| Feb 2, 2024 | 4.04 | 4.18 | 3.96 | 4.07 | 4.07 | 347,600 |
| Feb 1, 2024 | 3.90 | 4.12 | 3.82 | 4.09 | 4.09 | 458,100 |
| Jan 31, 2024 | 3.86 | 4.11 | 3.84 | 3.86 | 3.86 | 405,100 |
| Jan 30, 2024 | 4.00 | 4.00 | 3.80 | 3.91 | 3.91 | 326,900 |
| Jan 29, 2024 | 3.73 | 4.06 | 3.67 | 4.02 | 4.02 | 747,600 |
| Jan 26, 2024 | 3.66 | 3.76 | 3.64 | 3.69 | 3.69 | 233,900 |
| Jan 25, 2024 | 3.60 | 3.65 | 3.57 | 3.65 | 3.65 | 202,000 |
| Jan 24, 2024 | 3.86 | 3.86 | 3.50 | 3.55 | 3.55 | 461,000 |
| Jan 23, 2024 | 3.88 | 3.90 | 3.71 | 3.76 | 3.76 | 267,500 |
| Jan 22, 2024 | 3.66 | 3.85 | 3.63 | 3.82 | 3.82 | 444,400 |
| Jan 19, 2024 | 3.65 | 3.66 | 3.49 | 3.59 | 3.59 | 420,100 |
| Jan 18, 2024 | 3.84 | 3.86 | 3.58 | 3.63 | 3.63 | 408,800 |
| Jan 17, 2024 | 3.75 | 3.80 | 3.66 | 3.79 | 3.79 | 446,600 |
| Jan 16, 2024 | 3.96 | 3.96 | 3.77 | 3.85 | 3.85 | 480,900 |
| Jan 12, 2024 | 4.02 | 4.25 | 3.88 | 3.96 | 3.96 | 519,900 |
| Jan 11, 2024 | 4.22 | 4.22 | 3.89 | 3.98 | 3.98 | 888,000 |
| Jan 10, 2024 | 4.34 | 4.39 | 4.19 | 4.20 | 4.20 | 466,000 |
| Jan 9, 2024 | 4.34 | 4.45 | 4.30 | 4.33 | 4.33 | 669,300 |
| Jan 8, 2024 | 4.13 | 4.44 | 3.88 | 4.39 | 4.39 | 1,326,400 |
| Jan 5, 2024 | 3.79 | 4.14 | 3.67 | 4.09 | 4.09 | 957,400 |
| Jan 4, 2024 | 3.60 | 3.85 | 3.55 | 3.82 | 3.82 | 980,600 |
| Jan 3, 2024 | 3.59 | 3.64 | 3.53 | 3.59 | 3.59 | 337,200 |
| Jan 2, 2024 | 3.70 | 3.79 | 3.57 | 3.62 | 3.62 | 401,700 |
| Dec 29, 2023 | 3.82 | 3.82 | 3.61 | 3.66 | 3.66 | 492,400 |
| Dec 28, 2023 | 3.76 | 3.85 | 3.71 | 3.80 | 3.80 | 473,100 |
| Dec 27, 2023 | 3.82 | 3.88 | 3.61 | 3.79 | 3.79 | 791,200 |
| Dec 26, 2023 | 3.65 | 3.95 | 3.60 | 3.87 | 3.87 | 924,100 |
| Dec 22, 2023 | 3.51 | 3.69 | 3.46 | 3.60 | 3.60 | 688,300 |
| Dec 21, 2023 | 3.40 | 3.51 | 3.37 | 3.45 | 3.45 | 268,800 |
| Dec 20, 2023 | 3.57 | 3.60 | 3.35 | 3.35 | 3.35 | 645,800 |
| Dec 19, 2023 | 3.57 | 3.65 | 3.49 | 3.60 | 3.60 | 722,000 |
| Dec 18, 2023 | 3.34 | 3.74 | 3.27 | 3.54 | 3.54 | 1,175,800 |
| Dec 15, 2023 | 3.42 | 3.57 | 3.26 | 3.35 | 3.35 | 1,449,800 |
| Dec 14, 2023 | 3.42 | 3.73 | 2.97 | 3.60 | 3.60 | 5,178,100 |
| Dec 13, 2023 | 3.10 | 3.24 | 2.92 | 3.23 | 3.23 | 384,600 |
| Dec 12, 2023 | 3.22 | 3.22 | 3.08 | 3.12 | 3.12 | 272,700 |
| Dec 11, 2023 | 3.22 | 3.27 | 3.01 | 3.23 | 3.23 | 428,600 |
| Dec 8, 2023 | 3.18 | 3.31 | 3.13 | 3.21 | 3.21 | 323,300 |
| Dec 7, 2023 | 3.59 | 3.60 | 3.17 | 3.18 | 3.18 | 741,700 |
| Dec 6, 2023 | 3.53 | 3.77 | 3.46 | 3.59 | 3.59 | 317,000 |
| Dec 5, 2023 | 3.64 | 3.66 | 3.49 | 3.49 | 3.49 | 550,600 |
| Dec 4, 2023 | 3.52 | 3.84 | 3.49 | 3.61 | 3.61 | 799,300 |
| Dec 1, 2023 | 3.37 | 3.53 | 3.28 | 3.52 | 3.52 | 591,800 |
| Nov 30, 2023 | 3.19 | 3.36 | 3.19 | 3.30 | 3.30 | 456,300 |
| Nov 29, 2023 | 3.07 | 3.31 | 3.07 | 3.24 | 3.24 | 415,500 |
| Nov 28, 2023 | 3.03 | 3.11 | 2.91 | 3.06 | 3.06 | 278,200 |
| Nov 27, 2023 | 2.97 | 3.11 | 2.97 | 3.03 | 3.03 | 381,600 |
| Nov 24, 2023 | 2.75 | 3.02 | 2.75 | 3.02 | 3.02 | 700,000 |
| Nov 22, 2023 | 2.71 | 2.79 | 2.69 | 2.75 | 2.75 | 262,500 |
| Nov 21, 2023 | 2.69 | 2.72 | 2.61 | 2.68 | 2.68 | 279,100 |
| Nov 20, 2023 | 2.57 | 2.77 | 2.54 | 2.75 | 2.75 | 534,900 |
| Nov 17, 2023 | 2.48 | 2.60 | 2.44 | 2.59 | 2.59 | 233,300 |
| Nov 16, 2023 | 2.58 | 2.59 | 2.42 | 2.46 | 2.46 | 381,300 |
| Nov 15, 2023 | 2.65 | 2.76 | 2.59 | 2.59 | 2.59 | 392,500 |
| Nov 14, 2023 | 2.56 | 2.66 | 2.54 | 2.62 | 2.62 | 345,700 |
| Nov 13, 2023 | 2.50 | 2.50 | 2.41 | 2.43 | 2.43 | 317,600 |
| Nov 10, 2023 | 2.57 | 2.57 | 2.47 | 2.50 | 2.50 | 283,600 |
| Nov 9, 2023 | 2.69 | 2.71 | 2.53 | 2.54 | 2.54 | 256,500 |
| Nov 8, 2023 | 2.83 | 2.85 | 2.65 | 2.69 | 2.69 | 254,400 |
| Nov 7, 2023 | 2.94 | 2.95 | 2.78 | 2.82 | 2.82 | 379,700 |
| Nov 6, 2023 | 3.06 | 3.14 | 2.78 | 2.92 | 2.92 | 481,600 |
Related Tickers
ATAI Atai Life Sciences N.V.
1.0799
-0.01%
CYBN Cybin Inc.
10.05
-0.74%
CYBN.NE Cybin Inc.
13.95
-0.36%
DRUG Bright Minds Biosciences Inc.
53.00
+4.76%
GHRS GH Research PLC
8.04
+0.50%
SEEL Seelos Therapeutics, Inc.
0.7000
-23.91%
AVXL Anavex Life Sciences Corp.
7.85
+7.53%
EDIT Editas Medicine, Inc.
3.1200
+8.35%
NTLA Intellia Therapeutics, Inc.
15.24
+0.66%
MDMA.CN Pharmala Biotech Holdings Inc.
0.1700
+6.25%