MyMD Pharmaceuticals Inc (MYMD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.15053763441 | 1.86 | 1.91 | 1.7601 | 25088 | 1.82044289 | CS |
| 4 | -0.04 | -2.15053763441 | 1.86 | 2.05 | 1.7501 | 20672 | 1.82729278 | CS |
| 12 | -1.22 | -40.1315789474 | 3.04 | 3.3669 | 1.7501 | 60796 | 2.08241358 | CS |
| 26 | -3.58 | -66.2962962963 | 5.4 | 5.51847 | 1.7501 | 305524 | 3.52522923 | CS |
| 52 | -27.88 | -93.8720538721 | 29.7 | 63.9 | 1.7501 | 713082 | 13.38574649 | CS |
| 156 | -140.68 | -98.7228070175 | 142.5 | 298.5 | 1.7501 | 411343 | 48.85197193 | CS |
| 260 | -161.08 | -98.8827501535 | 162.9 | 298.5 | 1.7501 | 410716 | 57.02590827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.82 | 0 | 0.00 | 1.79 | 1.8399 | 1.7801 | 24339 |
| 1721687700 | 1.82 | 0.03 | 1.39 | 1.82 | 1.88 | 1.77 | 24313 |
| 1721428500 | 1.795 | 0.01 | 0.84 | 1.77 | 1.82 | 1.77 | 6892 |
| 1721342100 | 1.78 | -0.13 | -6.81 | 1.87 | 1.91 | 1.7601 | 46741 |
| 1721255700 | 1.91 | 0.01 | 0.53 | 1.88 | 1.91 | 1.8504 | 24033 |
| 1721169300 | 1.9 | 0.09 | 4.97 | 1.8 | 1.9499 | 1.8 | 34160 |
| 1721082900 | 1.81 | 0.01 | 0.56 | 1.79 | 1.84 | 1.78 | 19850 |
| 1720823700 | 1.8 | 0.02 | 1.12 | 1.78 | 1.81 | 1.78 | 16496 |
| 1720737300 | 1.78 | -0.02 | -1.11 | 1.8 | 1.82 | 1.78 | 9641 |
| 1720650900 | 1.8 | -0 | -0.11 | 1.8 | 1.86 | 1.78 | 30157 |
| 1720564500 | 1.802 | 0.01 | 0.67 | 1.78 | 1.8791 | 1.78 | 10935 |
| 1720478100 | 1.79 | -0.02 | -1.10 | 1.86 | 1.86 | 1.7877 | 18447 |
| 1720218900 | 1.81 | 0.01 | 0.56 | 1.77 | 1.87 | 1.765 | 14453 |
| 1720040640 | 1.8 | -0.02 | -1.26 | 1.81 | 1.825 | 1.8 | 4754 |
| 1719959700 | 1.823 | -0.02 | -0.92 | 1.85 | 1.8999 | 1.8 | 9913 |
| 1719873300 | 1.84 | 0.01 | 0.55 | 1.9 | 1.9255 | 1.7701 | 23189 |
| 1719614100 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1719527700 | 1.83 | -0.06 | -3.17 | 1.86 | 1.9599 | 1.8195 | 25756 |
| 1719441300 | 1.89 | 0.04 | 2.16 | 1.86 | 2.05 | 1.85 | 16201 |
| 1719354900 | 1.85 | -0.01 | -0.54 | 1.85 | 1.88 | 1.81 | 14016 |
| 1719268500 | 1.86 | -0.08 | -4.12 | 1.9 | 1.9899 | 1.86 | 40600 |
| 1719009300 | 1.94 | -0.02 | -0.77 | 2 | 2.0499 | 1.94 | 29788 |
| 1718922900 | 1.955 | -0.16 | -7.35 | 2.11 | 2.11 | 1.955 | 23022 |
| 1718750100 | 2.11 | -0.13 | -5.80 | 2.18 | 2.18 | 2.11 | 22221 |
| 1718663700 | 2.24 | 0.05 | 2.28 | 2.17 | 2.24 | 2.1101 | 20678 |
| 1718404500 | 2.19 | 0.01 | 0.46 | 2.15 | 2.195 | 2.12 | 35760 |
| 1718318100 | 2.18 | 0.14 | 6.86 | 2.0299999 | 2.2 | 2.0299999 | 20160 |
| 1718231700 | 2.04 | 0.11 | 5.70 | 2 | 2.14 | 1.92 | 46519 |
| 1718145300 | 1.93 | -0.13 | -6.31 | 2.08 | 2.08 | 1.93 | 16342 |
| 1718058900 | 2.06 | 0.11 | 5.64 | 1.91 | 2.15 | 1.91 | 61602 |
| 1717799700 | 1.95 | 0.04 | 2.09 | 1.89 | 2.0399 | 1.8648 | 26031 |
| 1717713300 | 1.91 | -0.24 | -11.16 | 2.08 | 2.1 | 1.9 | 69958 |
| 1717626900 | 2.15 | 0.24 | 12.57 | 1.95 | 2.1999 | 1.92 | 165772 |
| 1717540500 | 1.91 | -0.05 | -2.55 | 1.87 | 1.9778 | 1.84 | 39533 |
| 1717454100 | 1.96 | 0.1 | 5.38 | 1.85 | 1.97 | 1.82 | 55286 |
| 1717194900 | 1.86 | -0.12 | -6.06 | 2.06 | 2.06 | 1.8 | 502413 |
| 1717108500 | 1.98 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 1.9301 | 860242 |
| 1717022100 | 1.99 | -0.02 | -1.00 | 1.98 | 2 | 1.9 | 25620 |
| 1716935700 | 2.0099999 | 0.01 | 0.50 | 2.06 | 2.06 | 1.99 | 28482 |
| 1716590100 | 2 | 0 | 0.00 | 2 | 2.0798 | 1.98 | 19523 |
| 1716503700 | 2 | 0 | 0.00 | 2.02 | 2.02 | 1.97 | 23531 |
| 1716417300 | 2 | -0.09 | -4.31 | 2.11 | 2.12 | 1.99 | 67644 |
| 1716330900 | 2.09 | -0.29 | -12.18 | 2.27 | 2.35 | 2.02 | 406344 |
| 1716244500 | 2.38 | 0.03 | 1.28 | 2.31 | 2.445 | 2.3 | 11411 |
| 1715985300 | 2.35 | 0.16 | 7.31 | 2.2 | 2.363 | 2.2 | 16727 |
| 1715898900 | 2.19 | 0.09 | 4.29 | 2.15 | 2.2498999 | 2.11 | 31890 |
| 1715812500 | 2.1 | -0.23 | -9.87 | 2.32 | 2.4 | 2.1 | 24578 |
| 1715726100 | 2.33 | -0.18 | -7.20 | 2.52 | 2.52 | 2.3 | 22491 |
| 1715639700 | 2.5109 | 0.01 | 0.44 | 2.57 | 2.6 | 2.5 | 12178 |
| 1715380500 | 2.5 | -0.03 | -1.19 | 2.5 | 2.523 | 2.49 | 11541 |
| 1715294100 | 2.5299999 | -0.2 | -7.33 | 2.69 | 2.72 | 2.5299999 | 20092 |
| 1715207700 | 2.73 | 0.01 | 0.37 | 2.66 | 2.9099 | 2.66 | 25744 |
| 1715121300 | 2.72 | -0.34 | -11.11 | 2.99 | 3.0299999 | 2.7 | 51032 |
| 1715034900 | 3.06 | -0.27 | -8.11 | 3.31 | 3.31 | 3.06 | 26302 |
| 1714775700 | 3.33 | 0.08 | 2.46 | 3.35 | 3.3669 | 3.1171 | 38914 |
| 1714689300 | 3.25 | 0.05 | 1.56 | 3.27 | 3.27 | 3.1014 | 28335 |
| 1714602900 | 3.2 | 0.12 | 3.90 | 3.04 | 3.36 | 3.04 | 134876 |
| 1714516500 | 3.08 | 0.18 | 6.21 | 2.9 | 3.21 | 2.8182999 | 79669 |
| 1714430100 | 2.9 | 0.06 | 2.11 | 2.82 | 2.99 | 2.795 | 45065 |
| 1714170900 | 2.84 | 0.03 | 1.07 | 2.85 | 2.88 | 2.74 | 17440 |
| 1714084500 | 2.81 | -0.05 | -1.75 | 2.82 | 2.854 | 2.74 | 20281 |
| 1713998100 | 2.86 | 0.3 | 11.72 | 2.56 | 2.9324 | 2.5299999 | 104896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
