Mind Medicine MindMed Inc (MNMD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.805 | 10.3139013453 | 7.805 | 8.9 | 7.76 | 1076721 | 8.34484448 | CS |
| 4 | 1.27 | 17.3024523161 | 7.34 | 8.9 | 6.71 | 1535216 | 7.42445547 | CS |
| 12 | -0.4 | -4.43951165372 | 9.01 | 10.34 | 6.595 | 1435716 | 7.97116599 | CS |
| 26 | 4.73 | 121.907216495 | 3.88 | 12.22 | 3.5 | 1811445 | 8.44292828 | CS |
| 52 | 3.95 | 84.7639484979 | 4.66 | 12.22 | 2.41 | 1157872 | 7.38641176 | CS |
| 156 | -38.34 | -81.661341853 | 46.95 | 47.85 | 2.12 | 2474605 | 16.97313709 | CS |
| 260 | -76.6905 | -89.9062725306 | 85.3005 | 86.55 | 2.12 | 3131906 | 27.17041772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 8.61 | 0.68 | 8.58 | 8.05 | 8.64 | 7.94 | 952396 |
| 1721428500 | 7.93 | -0.3 | -3.65 | 8.23 | 8.325 | 7.76 | 781908 |
| 1721342100 | 8.23 | -0.16 | -1.91 | 8.43 | 8.9 | 8.22 | 1235727 |
| 1721255700 | 8.39 | -0.1 | -1.18 | 8.47 | 8.88 | 8.18 | 1111117 |
| 1721169300 | 8.49 | 0.67 | 8.57 | 7.805 | 8.585 | 7.8 | 1590958 |
| 1721082900 | 7.82 | 0.36 | 4.83 | 7.55 | 7.9 | 7.5369 | 1007596 |
| 1720823700 | 7.46 | -0.01 | -0.13 | 7.55 | 7.61 | 7.38 | 862902 |
| 1720737300 | 7.47 | 0.37 | 5.21 | 7.15 | 7.57 | 7.12 | 1627601 |
| 1720650900 | 7.1 | 0 | 0.00 | 7.11 | 7.1493 | 6.9 | 866563 |
| 1720564500 | 7.1 | 0.27 | 3.95 | 6.83 | 7.105 | 6.71 | 784169 |
| 1720478100 | 6.83 | -0.25 | -3.53 | 7.13 | 7.24 | 6.8 | 1108188 |
| 1720218900 | 7.08 | -0.06 | -0.84 | 7.12 | 7.15 | 7 | 589474 |
| 1720040640 | 7.14 | 0.18 | 2.59 | 7 | 7.32 | 7 | 525927 |
| 1719959700 | 6.96 | -0.11 | -1.56 | 7.02 | 7.14 | 6.95 | 744072 |
| 1719873300 | 7.07 | -0.18 | -2.48 | 7.17 | 7.3053 | 6.9901 | 982715 |
| 1719614100 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1719527700 | 7.25 | -0.02 | -0.28 | 7.15 | 7.45 | 6.98 | 1162051 |
| 1719441300 | 7.27 | 0.2 | 2.83 | 7.07 | 7.41 | 6.98 | 1162919 |
| 1719354900 | 7.07 | -0.31 | -4.20 | 7.34 | 7.35 | 7.07 | 1207243 |
| 1719268500 | 7.38 | 0.02 | 0.27 | 7.45 | 7.69 | 7.28 | 927003 |
| 1719009300 | 7.36 | 0.11 | 1.52 | 7.25 | 7.44 | 7.07 | 4115755 |
| 1718922900 | 7.25 | -0.07 | -0.96 | 7.32 | 7.43 | 7.01 | 1504198 |
| 1718750100 | 7.32 | -0.16 | -2.14 | 7.41 | 7.6599 | 7.245 | 1068268 |
| 1718663700 | 7.48 | -0.26 | -3.36 | 7.68 | 7.89 | 7.405 | 891009 |
| 1718404500 | 7.74 | -0.27 | -3.31 | 8 | 8.13 | 7.7 | 618135 |
| 1718318100 | 8.005 | 0.16 | 1.97 | 7.85 | 8.1199999 | 7.85 | 716380 |
| 1718231700 | 7.85 | 0.32 | 4.25 | 7.74 | 8.2 | 7.74 | 1070749 |
| 1718145300 | 7.53 | -0.34 | -4.32 | 7.72 | 8.03 | 7.25 | 1122087 |
| 1718058900 | 7.87 | 0.62 | 8.55 | 7.19 | 7.9 | 7.06 | 1397020 |
| 1717799700 | 7.25 | 0.04 | 0.49 | 7.09 | 7.44 | 7.05 | 1187696 |
| 1717713300 | 7.215 | -0.21 | -2.76 | 7.3 | 7.4 | 7.02 | 1755368 |
| 1717626900 | 7.42 | -0.83 | -10.06 | 7.47 | 7.58 | 6.595 | 5480229 |
| 1717540500 | 8.25 | -0.41 | -4.73 | 8.6 | 8.65 | 8.0201 | 1443471 |
| 1717454100 | 8.66 | -0.14 | -1.59 | 8.9 | 9.15 | 8.5231 | 1089782 |
| 1717194900 | 8.8 | -0.01 | -0.11 | 8.93 | 9.55 | 8.71 | 2702114 |
| 1717108500 | 8.81 | -0.1 | -1.12 | 8.95 | 9.14 | 8.73 | 998110 |
| 1717022100 | 8.91 | 0.56 | 6.64 | 8.83 | 9.31 | 8.51 | 1786932 |
| 1716935700 | 8.355 | 0.13 | 1.52 | 8.3 | 8.48 | 8.15 | 933801 |
| 1716590100 | 8.23 | 0.28 | 3.52 | 7.97 | 8.31 | 7.88 | 973577 |
| 1716503700 | 7.95 | -0.45 | -5.36 | 8.43 | 8.475 | 7.874 | 913171 |
| 1716417300 | 8.4 | 0.05 | 0.66 | 8.32 | 8.72 | 8.32 | 628919 |
| 1716330900 | 8.345 | 0.22 | 2.71 | 8.06 | 8.5 | 7.99 | 1488947 |
| 1716244500 | 8.125 | -0.1 | -1.16 | 8.3 | 8.52 | 8.07 | 1074911 |
| 1715985300 | 8.22 | -0.43 | -4.97 | 8.67 | 8.685 | 8.22 | 1008875 |
| 1715898900 | 8.65 | -0.42 | -4.63 | 9.08 | 9.08 | 8.65 | 1054809 |
| 1715812500 | 9.07 | 0.58 | 6.83 | 8.71 | 9.09 | 8.61 | 1362625 |
| 1715726100 | 8.49 | 0.04 | 0.47 | 8.48 | 8.7396999 | 8.3 | 893683 |
| 1715639700 | 8.45 | -0.81 | -8.75 | 9.24 | 9.24 | 8.45 | 1237042 |
| 1715380500 | 9.26 | 0.14 | 1.54 | 9.15 | 9.39 | 8.78 | 988405 |
| 1715294100 | 9.1199999 | -0.49 | -5.10 | 9.33 | 9.38 | 7.9501 | 2838699 |
| 1715207700 | 9.61 | 0.06 | 0.63 | 9.35 | 9.92 | 9.32 | 967342 |
| 1715121300 | 9.55 | 0.33 | 3.58 | 9.22 | 9.61 | 9.2 | 1089180 |
| 1715034900 | 9.22 | -0.78 | -7.80 | 10.28 | 10.28 | 9.21 | 1313658 |
| 1714775700 | 10 | 0.48 | 5.04 | 9.67 | 10.34 | 9.64 | 1087107 |
| 1714689300 | 9.52 | 0.09 | 0.95 | 9.55 | 9.6 | 9.21 | 653822 |
| 1714602900 | 9.43 | -0.09 | -0.95 | 9.43 | 9.69 | 9.132 | 1288078 |
| 1714516500 | 9.52 | 0.49 | 5.43 | 9.01 | 9.55 | 8.81 | 1094846 |
| 1714430100 | 9.03 | 0.52 | 6.11 | 8.51 | 9.18 | 8.35 | 1242888 |
| 1714170900 | 8.51 | -0.01 | -0.12 | 8.53 | 8.76 | 8.36 | 649625 |
| 1714084500 | 8.52 | 0.06 | 0.71 | 8.3 | 8.59 | 8.17 | 1094461 |
| 1713998100 | 8.46 | -0.41 | -4.62 | 9.0399999 | 9.0399999 | 8.42 | 828205 |
| 1713911700 | 8.8699999 | 0.18 | 2.07 | 8.86 | 9.35 | 8.7899999 | 1198973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
