Berlin - Delayed Quote • EUR
Mind Medicine Inc (MMQ.BE)
At close: June 7 at 8:22 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 6.62 | 6.79 | 6.57 | 6.66 | 6.66 | - |
| Jun 6, 2024 | 6.49 | 6.76 | 6.49 | 6.61 | 6.61 | - |
| Jun 5, 2024 | 7.45 | 7.45 | 6.03 | 6.88 | 6.88 | - |
| Jun 4, 2024 | 7.94 | 7.97 | 7.40 | 7.75 | 7.75 | - |
| Jun 3, 2024 | 8.10 | 8.28 | 7.88 | 8.06 | 8.06 | - |
| May 31, 2024 | 8.11 | 8.68 | 8.08 | 8.30 | 8.30 | - |
| May 30, 2024 | 8.23 | 8.41 | 8.15 | 8.23 | 8.23 | - |
| May 29, 2024 | 8.02 | 8.18 | 7.93 | 8.14 | 8.14 | - |
| May 28, 2024 | 7.86 | 7.86 | 7.57 | 7.66 | 7.66 | - |
| May 27, 2024 | 7.84 | 7.91 | 7.84 | 7.88 | 7.88 | - |
| May 24, 2024 | 7.36 | 7.63 | 7.28 | 7.53 | 7.53 | - |
| May 23, 2024 | 7.76 | 7.89 | 7.41 | 7.41 | 7.41 | - |
| May 22, 2024 | 7.69 | 8.00 | 7.68 | 7.84 | 7.84 | - |
| May 21, 2024 | 7.43 | 7.77 | 7.41 | 7.61 | 7.61 | - |
| May 20, 2024 | 7.72 | 7.75 | 7.47 | 7.49 | 7.49 | - |
| May 17, 2024 | 7.97 | 7.99 | 7.62 | 7.62 | 7.62 | - |
| May 16, 2024 | 8.33 | 8.48 | 8.15 | 8.15 | 8.15 | - |
| May 15, 2024 | 8.02 | 8.24 | 8.02 | 8.18 | 8.18 | - |
| May 14, 2024 | 7.92 | 7.93 | 7.72 | 7.93 | 7.93 | - |
| May 13, 2024 | 8.60 | 8.60 | 7.93 | 7.97 | 7.97 | - |
| May 10, 2024 | 8.46 | 8.57 | 8.20 | 8.49 | 8.49 | - |
| May 9, 2024 | 8.63 | 8.94 | 7.96 | 8.13 | 8.13 | - |
| May 8, 2024 | 8.89 | 9.15 | 8.75 | 8.85 | 8.85 | - |
| May 7, 2024 | 8.69 | 8.92 | 8.63 | 8.71 | 8.71 | 1,000 |
| May 6, 2024 | 9.29 | 9.95 | 8.66 | 8.69 | 8.69 | 593 |
| May 3, 2024 | 8.86 | 9.41 | 8.82 | 9.32 | 9.32 | - |
| May 2, 2024 | 8.77 | 8.90 | 8.67 | 8.81 | 8.81 | - |
| Apr 30, 2024 | 8.61 | 8.77 | 8.32 | 8.77 | 8.77 | - |
| Apr 29, 2024 | 7.84 | 8.51 | 7.78 | 8.40 | 8.40 | - |
| Apr 26, 2024 | 7.94 | 8.14 | 7.83 | 8.06 | 8.06 | - |
| Apr 25, 2024 | 7.90 | 7.97 | 7.74 | 7.97 | 7.97 | - |
| Apr 24, 2024 | 8.30 | 8.59 | 7.90 | 7.99 | 7.99 | - |
| Apr 23, 2024 | 8.14 | 8.67 | 8.13 | 8.57 | 8.57 | - |
| Apr 22, 2024 | 8.14 | 8.16 | 7.84 | 8.10 | 8.10 | - |
| Apr 19, 2024 | 8.43 | 8.43 | 7.88 | 8.02 | 8.02 | - |
| Apr 18, 2024 | 8.93 | 8.95 | 8.59 | 8.59 | 8.59 | - |
| Apr 17, 2024 | 9.24 | 9.31 | 8.93 | 9.07 | 9.07 | - |
| Apr 16, 2024 | 9.21 | 9.29 | 9.09 | 9.26 | 9.26 | - |
| Apr 15, 2024 | 9.16 | 9.65 | 9.10 | 9.11 | 9.11 | - |
| Apr 12, 2024 | 9.58 | 9.65 | 9.18 | 9.23 | 9.23 | - |
| Apr 11, 2024 | 9.99 | 10.00 | 9.35 | 9.59 | 9.59 | 800 |
| Apr 10, 2024 | 9.26 | 10.06 | 9.26 | 10.03 | 10.03 | - |
| Apr 9, 2024 | 10.05 | 10.11 | 9.47 | 9.56 | 9.56 | - |
| Apr 8, 2024 | 10.22 | 10.57 | 9.98 | 10.09 | 10.09 | - |
| Apr 5, 2024 | 9.99 | 10.31 | 9.91 | 10.11 | 10.11 | - |
| Apr 4, 2024 | 11.16 | 11.88 | 10.35 | 10.45 | 10.45 | - |
| Apr 3, 2024 | 8.94 | 11.04 | 8.88 | 10.79 | 10.79 | - |
| Apr 2, 2024 | 8.91 | 8.91 | 8.38 | 8.81 | 8.81 | - |
| Mar 28, 2024 | 8.76 | 9.17 | 8.76 | 8.83 | 8.83 | - |
| Mar 27, 2024 | 9.26 | 9.26 | 8.90 | 8.90 | 8.90 | - |
| Mar 26, 2024 | 9.61 | 9.61 | 9.27 | 9.40 | 9.40 | - |
| Mar 25, 2024 | 9.08 | 9.77 | 9.08 | 9.77 | 9.77 | - |
| Mar 22, 2024 | 8.98 | 9.81 | 8.98 | 9.17 | 9.17 | - |
| Mar 21, 2024 | 9.02 | 9.23 | 9.02 | 9.15 | 9.15 | 66 |
| Mar 20, 2024 | 8.95 | 9.05 | 8.76 | 8.82 | 8.82 | - |
| Mar 19, 2024 | 9.26 | 9.53 | 8.75 | 9.00 | 9.00 | - |
| Mar 18, 2024 | 8.42 | 9.18 | 8.35 | 9.18 | 9.18 | - |
| Mar 15, 2024 | 7.55 | 8.51 | 7.30 | 8.36 | 8.36 | - |
| Mar 14, 2024 | 8.30 | 8.93 | 7.42 | 7.42 | 7.42 | - |
| Mar 13, 2024 | 7.19 | 8.31 | 7.16 | 8.14 | 8.14 | 800 |
| Mar 12, 2024 | 7.76 | 7.76 | 6.99 | 7.18 | 7.18 | - |
| Mar 11, 2024 | 9.01 | 9.01 | 7.94 | 7.94 | 7.94 | 145 |
| Mar 8, 2024 | 8.93 | 9.05 | 8.10 | 8.77 | 8.77 | - |
| Mar 7, 2024 | 5.45 | 8.72 | 5.45 | 8.37 | 8.37 | 28 |
| Mar 6, 2024 | 5.47 | 5.63 | 5.39 | 5.39 | 5.39 | - |
| Mar 5, 2024 | 5.75 | 6.03 | 5.40 | 5.47 | 5.47 | - |
| Mar 4, 2024 | 5.91 | 6.26 | 5.51 | 5.70 | 5.70 | 834 |
| Mar 1, 2024 | 5.20 | 5.76 | 5.20 | 5.72 | 5.72 | 66 |
| Feb 29, 2024 | 4.94 | 4.94 | 4.93 | 4.94 | 4.94 | - |
| Feb 28, 2024 | 4.98 | 5.09 | 4.57 | 4.96 | 4.96 | - |
| Feb 27, 2024 | 4.61 | 5.15 | 4.61 | 5.12 | 5.12 | - |
| Feb 26, 2024 | 4.54 | 4.66 | 4.46 | 4.57 | 4.57 | - |
| Feb 23, 2024 | 4.41 | 4.53 | 4.38 | 4.50 | 4.50 | - |
| Feb 22, 2024 | 4.31 | 4.51 | 4.27 | 4.41 | 4.41 | - |
| Feb 21, 2024 | 4.68 | 4.76 | 4.29 | 4.34 | 4.34 | - |
| Feb 20, 2024 | 4.53 | 4.86 | 4.51 | 4.68 | 4.68 | - |
| Feb 19, 2024 | 4.52 | 4.53 | 4.52 | 4.52 | 4.52 | - |
| Feb 16, 2024 | 4.26 | 4.56 | 4.20 | 4.56 | 4.56 | - |
| Feb 15, 2024 | 4.08 | 4.27 | 4.08 | 4.26 | 4.26 | - |
| Feb 14, 2024 | 4.08 | 4.27 | 4.08 | 4.09 | 4.09 | - |
| Feb 13, 2024 | 4.43 | 4.49 | 4.15 | 4.16 | 4.16 | - |
| Feb 12, 2024 | 4.09 | 4.61 | 4.08 | 4.44 | 4.44 | - |
| Feb 9, 2024 | 4.12 | 4.15 | 3.98 | 4.10 | 4.10 | - |
| Feb 8, 2024 | 3.92 | 4.13 | 3.90 | 4.08 | 4.08 | - |
| Feb 7, 2024 | 3.74 | 3.99 | 3.62 | 3.94 | 3.94 | - |
| Feb 6, 2024 | 3.63 | 3.82 | 3.59 | 3.73 | 3.73 | - |
| Feb 5, 2024 | 3.78 | 3.78 | 3.64 | 3.65 | 3.65 | - |
| Feb 2, 2024 | 3.76 | 3.81 | 3.70 | 3.77 | 3.77 | - |
| Feb 1, 2024 | 3.58 | 3.77 | 3.53 | 3.77 | 3.77 | - |
| Jan 31, 2024 | 3.61 | 3.74 | 3.58 | 3.58 | 3.58 | - |
| Jan 30, 2024 | 3.72 | 3.72 | 3.51 | 3.62 | 3.62 | - |
| Jan 29, 2024 | 3.40 | 3.72 | 3.40 | 3.71 | 3.71 | - |
| Jan 26, 2024 | 3.37 | 3.44 | 3.36 | 3.41 | 3.41 | - |
| Jan 25, 2024 | 3.26 | 3.35 | 3.23 | 3.35 | 3.35 | - |
| Jan 24, 2024 | 3.46 | 3.48 | 3.28 | 3.28 | 3.28 | - |
| Jan 23, 2024 | 3.50 | 3.58 | 3.45 | 3.45 | 3.45 | - |
| Jan 22, 2024 | 3.29 | 3.50 | 3.29 | 3.50 | 3.50 | - |
| Jan 19, 2024 | 3.34 | 3.35 | 3.24 | 3.28 | 3.28 | - |
| Jan 18, 2024 | 3.48 | 3.49 | 3.33 | 3.33 | 3.33 | - |
| Jan 17, 2024 | 3.55 | 3.55 | 3.37 | 3.46 | 3.46 | - |
| Jan 16, 2024 | 3.63 | 3.64 | 3.48 | 3.53 | 3.53 | - |
| Jan 15, 2024 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | - |
| Jan 12, 2024 | 3.63 | 3.76 | 3.58 | 3.61 | 3.61 | - |
| Jan 11, 2024 | 3.84 | 3.87 | 3.58 | 3.60 | 3.60 | - |
| Jan 10, 2024 | 4.01 | 4.01 | 3.84 | 3.84 | 3.84 | - |
| Jan 9, 2024 | 4.01 | 4.03 | 3.96 | 3.96 | 3.96 | - |
| Jan 8, 2024 | 3.76 | 4.01 | 3.57 | 3.99 | 3.99 | - |
| Jan 5, 2024 | 3.50 | 3.73 | 3.37 | 3.73 | 3.73 | 3,030 |
| Jan 4, 2024 | 3.28 | 3.50 | 3.28 | 3.50 | 3.50 | - |
| Jan 3, 2024 | 3.30 | 3.33 | 3.27 | 3.27 | 3.27 | - |
| Jan 2, 2024 | 3.32 | 3.44 | 3.29 | 3.29 | 3.29 | - |
| Dec 29, 2023 | 3.43 | 3.44 | 3.40 | 3.43 | 3.43 | 50 |
| Dec 28, 2023 | 3.41 | 3.44 | 3.38 | 3.43 | 3.43 | - |
| Dec 27, 2023 | 3.51 | 3.51 | 3.27 | 3.40 | 3.40 | - |
| Dec 22, 2023 | 3.14 | 3.33 | 3.13 | 3.28 | 3.28 | - |
| Dec 21, 2023 | 3.06 | 3.14 | 3.06 | 3.13 | 3.13 | - |
| Dec 20, 2023 | 3.26 | 3.33 | 3.08 | 3.08 | 3.08 | 133 |
| Dec 19, 2023 | 3.24 | 3.29 | 3.21 | 3.27 | 3.27 | - |
| Dec 18, 2023 | 3.07 | 3.39 | 3.07 | 3.25 | 3.25 | - |
| Dec 15, 2023 | 3.20 | 3.26 | 3.00 | 3.09 | 3.09 | - |
| Dec 14, 2023 | 2.96 | 3.34 | 2.73 | 3.32 | 3.32 | - |
| Dec 13, 2023 | 2.89 | 2.97 | 2.76 | 2.97 | 2.97 | - |
| Dec 12, 2023 | 3.00 | 3.00 | 2.86 | 2.88 | 2.88 | - |
| Dec 11, 2023 | 2.98 | 3.03 | 2.82 | 2.99 | 2.99 | - |
| Dec 8, 2023 | 2.89 | 3.05 | 2.89 | 2.98 | 2.98 | - |
| Dec 7, 2023 | 3.34 | 3.34 | 2.98 | 2.98 | 2.98 | - |
| Dec 6, 2023 | 3.25 | 3.47 | 3.25 | 3.33 | 3.33 | - |
| Dec 5, 2023 | 3.33 | 3.36 | 3.27 | 3.27 | 3.27 | - |
| Dec 4, 2023 | 3.24 | 3.50 | 3.18 | 3.35 | 3.35 | - |
| Dec 1, 2023 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | - |
| Nov 30, 2023 | 2.95 | 3.02 | 2.95 | 3.00 | 3.00 | - |
| Nov 29, 2023 | 2.78 | 2.96 | 2.77 | 2.96 | 2.96 | - |
| Nov 28, 2023 | 2.77 | 2.77 | 2.67 | 2.76 | 2.76 | - |
| Nov 27, 2023 | 2.75 | 2.83 | 2.73 | 2.77 | 2.77 | - |
| Nov 24, 2023 | 2.60 | 2.75 | 2.53 | 2.75 | 2.75 | - |
| Nov 23, 2023 | 2.58 | 2.70 | 2.58 | 2.62 | 2.62 | - |
| Nov 22, 2023 | 2.46 | 2.56 | 2.46 | 2.54 | 2.54 | - |
| Nov 21, 2023 | 2.51 | 2.51 | 2.40 | 2.48 | 2.48 | - |
| Nov 20, 2023 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - |
| Nov 17, 2023 | 2.27 | 2.38 | 2.27 | 2.38 | 2.38 | - |
| Nov 16, 2023 | 2.39 | 2.47 | 2.23 | 2.26 | 2.26 | - |
| Nov 15, 2023 | 2.41 | 2.50 | 2.40 | 2.40 | 2.40 | - |
| Nov 14, 2023 | 2.27 | 2.42 | 2.27 | 2.40 | 2.40 | - |
| Nov 13, 2023 | 2.34 | 2.37 | 2.27 | 2.29 | 2.29 | - |
| Nov 10, 2023 | 2.38 | 2.42 | 2.33 | 2.34 | 2.34 | - |
| Nov 9, 2023 | 2.51 | 2.56 | 2.38 | 2.38 | 2.38 | - |
| Nov 8, 2023 | 2.64 | 2.69 | 2.51 | 2.51 | 2.51 | - |
| Nov 7, 2023 | 2.73 | 2.75 | 2.61 | 2.63 | 2.63 | - |
| Nov 6, 2023 | 2.88 | 2.88 | 2.61 | 2.69 | 2.69 | - |
| Nov 3, 2023 | 2.54 | 2.90 | 2.54 | 2.89 | 2.89 | - |
| Nov 2, 2023 | 2.37 | 2.59 | 2.36 | 2.59 | 2.59 | - |
| Nov 1, 2023 | 2.41 | 2.45 | 2.33 | 2.37 | 2.37 | - |
| Oct 31, 2023 | 2.43 | 2.44 | 2.36 | 2.41 | 2.41 | - |
| Oct 30, 2023 | 2.33 | 2.43 | 2.33 | 2.43 | 2.43 | - |
| Oct 27, 2023 | 2.45 | 2.48 | 2.33 | 2.33 | 2.33 | - |
| Oct 26, 2023 | 2.46 | 2.50 | 2.43 | 2.46 | 2.46 | - |
| Oct 25, 2023 | 2.55 | 2.56 | 2.45 | 2.46 | 2.46 | - |
| Oct 24, 2023 | 2.46 | 2.61 | 2.46 | 2.57 | 2.57 | - |
| Oct 23, 2023 | 2.48 | 2.54 | 2.47 | 2.47 | 2.47 | - |
| Oct 20, 2023 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | - |
| Oct 19, 2023 | 2.61 | 2.64 | 2.53 | 2.53 | 2.53 | - |
| Oct 18, 2023 | 2.78 | 2.81 | 2.61 | 2.61 | 2.61 | - |
| Oct 17, 2023 | 2.74 | 2.83 | 2.73 | 2.79 | 2.79 | - |
| Oct 16, 2023 | 2.66 | 2.77 | 2.63 | 2.74 | 2.74 | - |
| Oct 13, 2023 | 2.59 | 2.66 | 2.57 | 2.66 | 2.66 | - |
| Oct 12, 2023 | 2.70 | 2.74 | 2.54 | 2.59 | 2.59 | - |
| Oct 11, 2023 | 2.84 | 2.86 | 2.71 | 2.71 | 2.71 | - |
| Oct 10, 2023 | 2.81 | 2.91 | 2.80 | 2.84 | 2.84 | - |
| Oct 9, 2023 | 2.93 | 2.93 | 2.76 | 2.81 | 2.81 | - |
| Oct 6, 2023 | 2.92 | 2.95 | 2.90 | 2.91 | 2.91 | - |
| Oct 5, 2023 | 2.89 | 2.94 | 2.85 | 2.91 | 2.91 | - |
| Oct 4, 2023 | 2.84 | 2.92 | 2.77 | 2.89 | 2.89 | - |
| Oct 3, 2023 | 2.92 | 2.95 | 2.81 | 2.83 | 2.83 | - |
| Oct 2, 2023 | 2.98 | 3.04 | 2.88 | 2.89 | 2.89 | 736 |
| Sep 29, 2023 | 3.07 | 3.15 | 2.96 | 2.97 | 2.97 | - |
| Sep 28, 2023 | 3.35 | 3.39 | 3.11 | 3.11 | 3.11 | - |
| Sep 27, 2023 | 3.43 | 3.56 | 3.38 | 3.38 | 3.38 | - |
| Sep 26, 2023 | 3.39 | 3.53 | 3.37 | 3.42 | 3.42 | - |
| Sep 25, 2023 | 3.39 | 3.43 | 3.35 | 3.38 | 3.38 | - |
| Sep 22, 2023 | 3.47 | 3.55 | 3.38 | 3.39 | 3.39 | - |
| Sep 21, 2023 | 3.70 | 3.74 | 3.46 | 3.47 | 3.47 | - |
| Sep 20, 2023 | 3.77 | 3.78 | 3.71 | 3.71 | 3.71 | - |
| Sep 19, 2023 | 3.81 | 3.81 | 3.70 | 3.76 | 3.76 | - |
| Sep 18, 2023 | 3.91 | 3.95 | 3.80 | 3.81 | 3.81 | - |
| Sep 15, 2023 | 4.05 | 4.06 | 3.87 | 3.93 | 3.93 | - |
| Sep 14, 2023 | 3.77 | 4.04 | 3.77 | 4.04 | 4.04 | - |
| Sep 13, 2023 | 3.93 | 3.95 | 3.79 | 3.79 | 3.79 | - |
| Sep 12, 2023 | 4.02 | 4.12 | 3.92 | 3.94 | 3.94 | - |
| Sep 11, 2023 | 3.72 | 3.99 | 3.72 | 3.97 | 3.97 | - |
| Sep 8, 2023 | 3.68 | 3.75 | 3.63 | 3.73 | 3.73 | - |
| Sep 7, 2023 | 3.82 | 3.83 | 3.68 | 3.68 | 3.68 | - |
| Sep 6, 2023 | 3.70 | 3.83 | 3.69 | 3.82 | 3.82 | - |
| Sep 5, 2023 | 3.81 | 3.89 | 3.69 | 3.71 | 3.71 | - |
| Sep 4, 2023 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | - |
| Sep 1, 2023 | 3.83 | 3.94 | 3.82 | 3.82 | 3.82 | - |
| Aug 31, 2023 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - |
| Aug 30, 2023 | 3.57 | 3.60 | 3.53 | 3.55 | 3.55 | - |
| Aug 29, 2023 | 3.52 | 3.60 | 3.50 | 3.55 | 3.55 | - |
| Aug 28, 2023 | 3.51 | 3.66 | 3.51 | 3.53 | 3.53 | - |
| Aug 25, 2023 | 3.58 | 3.62 | 3.46 | 3.52 | 3.52 | - |
| Aug 24, 2023 | 3.76 | 3.77 | 3.55 | 3.57 | 3.57 | - |
| Aug 23, 2023 | 3.79 | 3.84 | 3.72 | 3.78 | 3.78 | - |
| Aug 22, 2023 | 3.78 | 3.85 | 3.74 | 3.78 | 3.78 | - |
| Aug 21, 2023 | 3.67 | 3.78 | 3.66 | 3.78 | 3.78 | - |
| Aug 18, 2023 | 3.62 | 3.72 | 3.60 | 3.66 | 3.66 | - |
| Aug 17, 2023 | 3.75 | 3.80 | 3.61 | 3.61 | 3.61 | - |
| Aug 16, 2023 | 3.85 | 3.89 | 3.71 | 3.82 | 3.82 | - |
| Aug 15, 2023 | 4.10 | 4.10 | 3.87 | 3.87 | 3.87 | - |
| Aug 14, 2023 | 3.93 | 4.14 | 3.78 | 4.09 | 4.09 | - |
| Aug 11, 2023 | 3.91 | 3.95 | 3.89 | 3.90 | 3.90 | - |
| Aug 10, 2023 | 3.80 | 3.99 | 3.79 | 3.90 | 3.90 | - |
| Aug 9, 2023 | 3.95 | 4.01 | 3.80 | 3.80 | 3.80 | - |
| Aug 8, 2023 | 3.76 | 4.01 | 3.76 | 3.97 | 3.97 | - |
| Aug 7, 2023 | 3.95 | 4.01 | 3.67 | 3.78 | 3.78 | - |
| Aug 4, 2023 | 4.15 | 4.30 | 3.93 | 3.94 | 3.94 | - |
| Aug 3, 2023 | 4.20 | 4.36 | 4.17 | 4.29 | 4.29 | - |
| Aug 2, 2023 | 4.45 | 4.45 | 4.13 | 4.18 | 4.18 | - |
| Aug 1, 2023 | 4.45 | 4.47 | 4.32 | 4.46 | 4.46 | - |
| Jul 31, 2023 | 3.96 | 4.48 | 3.96 | 4.48 | 4.48 | - |
| Jul 28, 2023 | 3.76 | 3.97 | 3.76 | 3.95 | 3.95 | - |
| Jul 27, 2023 | 3.88 | 3.93 | 3.74 | 3.76 | 3.76 | - |
| Jul 26, 2023 | 4.00 | 4.04 | 3.88 | 3.88 | 3.88 | - |
| Jul 25, 2023 | 3.99 | 4.07 | 3.98 | 3.99 | 3.99 | - |
| Jul 24, 2023 | 4.13 | 4.19 | 4.01 | 4.01 | 4.01 | - |
| Jul 21, 2023 | 4.07 | 4.26 | 4.07 | 4.20 | 4.20 | - |
| Jul 20, 2023 | 4.30 | 4.30 | 4.05 | 4.08 | 4.08 | - |
| Jul 19, 2023 | 4.33 | 4.37 | 4.24 | 4.30 | 4.30 | - |
| Jul 18, 2023 | 3.77 | 4.45 | 3.73 | 4.34 | 4.34 | - |
| Jul 17, 2023 | 3.54 | 3.80 | 3.53 | 3.78 | 3.78 | - |
| Jul 14, 2023 | 3.76 | 3.76 | 3.48 | 3.50 | 3.50 | 806 |
| Jul 13, 2023 | 3.83 | 3.84 | 3.76 | 3.76 | 3.76 | - |
| Jul 12, 2023 | 3.89 | 3.92 | 3.77 | 3.86 | 3.86 | - |
| Jul 11, 2023 | 3.66 | 3.91 | 3.66 | 3.91 | 3.91 | - |
| Jul 10, 2023 | 3.41 | 3.72 | 3.41 | 3.65 | 3.65 | - |
| Jul 7, 2023 | 3.27 | 3.46 | 3.27 | 3.42 | 3.42 | - |
| Jul 6, 2023 | 3.44 | 3.44 | 3.25 | 3.25 | 3.25 | - |
| Jul 5, 2023 | 3.33 | 3.45 | 3.32 | 3.43 | 3.43 | - |
| Jul 4, 2023 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | - |
| Jul 3, 2023 | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | - |
| Jun 30, 2023 | 3.19 | 3.32 | 3.16 | 3.29 | 3.29 | - |
| Jun 29, 2023 | 3.16 | 3.18 | 3.07 | 3.18 | 3.18 | - |
| Jun 28, 2023 | 3.09 | 3.15 | 2.99 | 3.15 | 3.15 | - |
| Jun 27, 2023 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | - |
| Jun 26, 2023 | 3.02 | 3.07 | 2.99 | 2.99 | 2.99 | - |
| Jun 23, 2023 | 3.18 | 3.20 | 2.93 | 3.00 | 3.00 | - |
| Jun 22, 2023 | 3.27 | 3.28 | 3.17 | 3.17 | 3.17 | - |
| Jun 21, 2023 | 3.31 | 3.35 | 3.25 | 3.29 | 3.29 | - |
| Jun 20, 2023 | 3.41 | 3.46 | 3.25 | 3.31 | 3.31 | - |
| Jun 19, 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| Jun 16, 2023 | 3.39 | 3.45 | 3.33 | 3.43 | 3.43 | - |
| Jun 15, 2023 | 3.35 | 3.39 | 3.30 | 3.37 | 3.37 | - |
| Jun 14, 2023 | 3.46 | 3.46 | 3.28 | 3.34 | 3.34 | - |
| Jun 13, 2023 | 3.44 | 3.46 | 3.35 | 3.43 | 3.43 | 13 |
| Jun 12, 2023 | 3.41 | 3.44 | 3.37 | 3.43 | 3.43 | - |
| Jun 9, 2023 | 3.49 | 3.58 | 3.40 | 3.40 | 3.40 | - |
| Jun 8, 2023 | 3.38 | 3.54 | 3.33 | 3.53 | 3.53 | - |
| Jun 7, 2023 | 3.35 | 3.54 | 3.33 | 3.40 | 3.40 | - |
Related Tickers
TRAW Traws Pharma, Inc.
0.6500
+7.05%
VYNE VYNE Therapeutics Inc.
2.2500
-7.02%
BIVI BioVie Inc.
0.4310
-8.86%
CDXC ChromaDex Corporation
3.2000
+11.89%
IMAB I-Mab
1.8800
+1.08%
RVPH Reviva Pharmaceuticals Holdings, Inc.
1.4400
0.00%
RNAZ TransCode Therapeutics, Inc.
1.1000
-17.91%
CYBN Cybin Inc.
0.2898
+0.07%
ATAI Atai Life Sciences N.V.
1.3900
-6.08%
ALT Altimmune, Inc.
6.46
-4.09%