NasdaqGS - Delayed Quote USD

Mind Medicine (MindMed) Inc. (MNMD)

8.22 -0.43 (-4.97%)
At close: May 17 at 4:00 PM EDT
8.39 +0.17 (+2.07%)
After hours: May 17 at 7:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 8.67 8.78 8.22 8.22 8.22 999,200
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
Nov 3, 2023 2.76 3.13 2.74 3.09 3.09 782,900
Nov 2, 2023 2.57 2.71 2.57 2.70 2.70 440,500
Nov 1, 2023 2.55 2.55 2.45 2.49 2.49 236,100
Oct 31, 2023 2.57 2.66 2.52 2.56 2.56 494,500
Oct 30, 2023 2.48 2.59 2.47 2.58 2.58 192,700
Oct 27, 2023 2.67 2.67 2.45 2.47 2.47 295,300
Oct 26, 2023 2.58 2.64 2.55 2.59 2.59 154,200
Oct 25, 2023 2.71 2.71 2.58 2.60 2.60 225,600
Oct 24, 2023 2.69 2.79 2.65 2.71 2.71 301,900
Oct 23, 2023 2.62 2.71 2.60 2.63 2.63 262,900
Oct 20, 2023 2.69 2.69 2.62 2.62 2.62 243,000
Oct 19, 2023 2.76 2.79 2.68 2.69 2.69 383,700
Oct 18, 2023 2.93 2.93 2.75 2.75 2.75 227,800
Oct 17, 2023 2.88 3.01 2.88 2.94 2.94 285,900
Oct 16, 2023 2.81 2.92 2.77 2.89 2.89 231,200
Oct 13, 2023 2.73 2.81 2.68 2.80 2.80 238,700
Oct 12, 2023 2.87 2.87 2.68 2.73 2.73 544,400
Oct 11, 2023 3.02 3.04 2.87 2.87 2.87 252,900
Oct 10, 2023 2.97 3.09 2.97 3.01 3.01 179,400
Oct 9, 2023 3.01 3.02 2.91 2.97 2.97 264,800
Oct 6, 2023 3.05 3.14 3.05 3.09 3.09 242,600
Oct 5, 2023 3.04 3.11 2.99 3.08 3.08 237,300
Oct 4, 2023 2.95 3.06 2.89 3.04 3.04 345,300
Oct 3, 2023 3.04 3.04 2.91 2.97 2.97 384,100
Oct 2, 2023 3.15 3.21 3.02 3.06 3.06 439,600
Sep 29, 2023 3.25 3.36 3.11 3.13 3.13 671,900
Sep 28, 2023 3.52 3.54 3.27 3.30 3.30 778,900
Sep 27, 2023 3.64 3.81 3.52 3.52 3.52 333,100
Sep 26, 2023 3.54 3.76 3.54 3.62 3.62 424,800
Sep 25, 2023 3.61 3.63 3.53 3.59 3.59 353,200
Sep 22, 2023 3.74 3.77 3.58 3.61 3.61 370,400
Sep 21, 2023 3.94 3.94 3.68 3.70 3.70 632,900
Sep 20, 2023 4.03 4.07 3.91 3.94 3.94 284,700
Sep 19, 2023 4.07 4.09 3.95 4.03 4.03 400,900
Sep 18, 2023 4.20 4.20 4.03 4.07 4.07 372,600
Sep 15, 2023 4.30 4.31 4.08 4.17 4.17 491,400
Sep 14, 2023 4.06 4.35 4.05 4.31 4.31 701,900
Sep 13, 2023 4.18 4.30 4.03 4.05 4.05 293,300
Sep 12, 2023 4.34 4.51 4.19 4.22 4.22 582,300
Sep 11, 2023 4.01 4.31 4.00 4.31 4.31 655,400
Sep 8, 2023 3.99 4.01 3.87 3.99 3.99 236,000
Sep 7, 2023 4.03 4.08 3.93 3.95 3.95 259,800
Sep 6, 2023 3.97 4.12 3.93 4.10 4.10 285,700
Sep 5, 2023 4.14 4.14 3.93 3.97 3.97 389,900
Sep 1, 2023 4.19 4.32 4.09 4.11 4.11 470,200
Aug 31, 2023 3.91 4.31 3.90 4.15 4.15 1,205,300
Aug 30, 2023 3.86 3.97 3.84 3.87 3.87 265,000
Aug 29, 2023 3.82 3.89 3.75 3.88 3.88 366,900
Aug 28, 2023 3.85 3.98 3.80 3.81 3.81 276,700
Aug 25, 2023 3.87 3.90 3.72 3.80 3.80 332,200
Aug 24, 2023 4.08 4.08 3.83 3.86 3.86 363,600
Aug 23, 2023 4.14 4.17 4.03 4.09 4.09 254,300
Aug 22, 2023 4.16 4.21 4.04 4.11 4.11 404,500
Aug 21, 2023 3.98 4.14 3.96 4.12 4.12 234,600
Aug 18, 2023 3.89 4.06 3.89 3.99 3.99 474,500
Aug 17, 2023 4.11 4.11 3.90 3.94 3.94 462,400
Aug 16, 2023 4.23 4.23 4.01 4.13 4.13 544,400
Aug 15, 2023 4.45 4.55 4.19 4.20 4.20 409,400
Aug 14, 2023 4.27 4.52 4.07 4.47 4.47 539,100
Aug 11, 2023 4.28 4.37 4.23 4.26 4.26 262,500
Aug 10, 2023 4.21 4.40 4.20 4.29 4.29 293,800
Aug 9, 2023 4.34 4.50 4.15 4.18 4.18 412,300
Aug 8, 2023 4.17 4.57 4.14 4.34 4.34 464,400
Aug 7, 2023 4.35 4.36 4.02 4.14 4.14 620,500
Aug 4, 2023 4.67 4.82 4.30 4.35 4.35 817,500
Aug 3, 2023 4.60 4.82 4.50 4.71 4.71 544,300
Aug 2, 2023 4.86 4.87 4.47 4.59 4.59 682,100
Aug 1, 2023 5.00 5.00 4.72 4.89 4.89 611,200
Jul 31, 2023 4.45 4.96 4.36 4.93 4.93 1,418,600
Jul 28, 2023 4.13 4.40 4.13 4.36 4.36 320,700
Jul 27, 2023 4.39 4.39 4.09 4.13 4.13 436,400
Jul 26, 2023 4.45 4.49 4.29 4.30 4.30 490,100
Jul 25, 2023 4.51 4.54 4.37 4.42 4.42 376,700
Jul 24, 2023 4.66 4.77 4.40 4.42 4.42 888,800
Jul 21, 2023 4.62 4.81 4.52 4.65 4.65 568,700
Jul 20, 2023 4.77 4.84 4.50 4.53 4.53 618,900
Jul 19, 2023 4.90 4.98 4.70 4.82 4.82 985,200
Jul 18, 2023 4.40 5.01 4.38 4.84 4.84 3,217,100
Jul 17, 2023 4.01 4.29 3.98 4.24 4.24 524,000
Jul 14, 2023 4.21 4.24 3.91 3.98 3.98 539,300
Jul 13, 2023 4.30 4.35 4.18 4.22 4.22 448,200
Jul 12, 2023 4.38 4.45 4.13 4.27 4.27 1,009,500
Jul 11, 2023 4.05 4.33 3.96 4.29 4.29 980,600
Jul 10, 2023 3.80 4.14 3.78 4.03 4.03 1,967,100
Jul 7, 2023 3.54 3.83 3.54 3.74 3.74 622,100
Jul 6, 2023 3.74 3.74 3.51 3.56 3.56 446,100
Jul 5, 2023 3.63 3.81 3.61 3.73 3.73 618,800
Jul 3, 2023 3.59 3.65 3.54 3.63 3.63 195,800
Jun 30, 2023 3.45 3.67 3.41 3.57 3.57 529,600
Jun 29, 2023 3.40 3.47 3.32 3.46 3.46 357,200
Jun 28, 2023 3.33 3.49 3.26 3.44 3.44 1,250,800
Jun 27, 2023 3.25 3.28 3.09 3.27 3.27 734,300
Jun 26, 2023 3.28 3.38 3.22 3.28 3.28 389,600
Jun 23, 2023 3.48 3.82 3.16 3.30 3.30 2,086,500
Jun 22, 2023 3.55 3.59 3.46 3.48 3.48 299,900
Jun 21, 2023 3.61 3.65 3.52 3.60 3.60 303,700
Jun 20, 2023 3.73 3.73 3.52 3.61 3.61 422,700
Jun 16, 2023 3.67 3.80 3.67 3.77 3.77 294,900
Jun 15, 2023 3.60 3.72 3.56 3.71 3.71 192,400
Jun 14, 2023 3.75 3.76 3.51 3.62 3.62 490,100
Jun 13, 2023 3.72 3.75 3.62 3.73 3.73 181,400
Jun 12, 2023 3.66 3.74 3.60 3.72 3.72 196,500
Jun 9, 2023 3.82 3.88 3.64 3.66 3.66 328,000
Jun 8, 2023 3.60 3.84 3.54 3.78 3.78 335,000
Jun 7, 2023 3.57 3.83 3.57 3.62 3.62 553,300
Jun 6, 2023 3.57 3.61 3.52 3.58 3.58 157,000
Jun 5, 2023 3.49 3.62 3.48 3.52 3.52 243,800
Jun 2, 2023 3.56 3.57 3.43 3.45 3.45 284,000
Jun 1, 2023 3.52 3.56 3.44 3.55 3.55 188,300
May 31, 2023 3.63 3.67 3.46 3.54 3.54 210,200
May 30, 2023 3.55 3.68 3.55 3.66 3.66 348,200
May 26, 2023 3.31 3.58 3.31 3.54 3.54 360,200
May 25, 2023 3.45 3.46 3.29 3.35 3.35 282,600
May 24, 2023 3.49 3.53 3.37 3.42 3.42 215,300
May 23, 2023 3.57 3.71 3.46 3.49 3.49 442,100
May 22, 2023 3.38 3.60 3.35 3.58 3.58 346,000
May 19, 2023 3.31 3.40 3.23 3.35 3.35 415,600
May 18, 2023 3.17 3.33 3.11 3.15 3.15 375,300

Related Tickers

ATAI Atai Life Sciences N.V.
1.7100
-8.06%
 
CYBN Cybin Inc.
0.3500
-0.57%
 
RXRX Recursion Pharmaceuticals, Inc.
9.42
-0.95%
 
CYBN.NE Cybin Inc.
0.4700
0.00%
 
SEEL Seelos Therapeutics, Inc.
1.9001
-18.80%
 
BEAM Beam Therapeutics Inc.
24.62
+3.49%
 
VKTX Viking Therapeutics, Inc.
67.00
-2.98%
 
IBRX ImmunityBio, Inc.
7.65
-1.29%
 
CRSP CRISPR Therapeutics AG
56.22
+0.99%
 
IOVA Iovance Biotherapeutics, Inc.
10.24
-1.82%