Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mymd Pharmaceuticals Inc (NQ: MYMD )

2.350 +0.160 (+7.31%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.830 1.870 1.690 1.740 399,282 -0.09(-4.92%)
May 30, 2023 2.140 2.195 1.810 1.830 817,112 -0.34(-15.67%)
May 26, 2023 2.120 2.200 2.072 2.170 643,475 +0.09(+4.33%)
May 25, 2023 2.220 2.220 1.980 2.080 540,542 -0.12(-5.45%)
May 24, 2023 2.160 2.210 2.110 2.200 481,962 +0.10(+4.76%)
May 23, 2023 2.150 2.160 1.970 2.100 561,455 -0.05(-2.33%)
May 22, 2023 2.250 2.350 2.100 2.150 538,023 -0.11(-4.87%)
May 19, 2023 2.060 2.300 2.040 2.260 867,017 +0.16(+7.62%)
May 18, 2023 2.040 2.100 1.920 2.100 465,063 +0.07(+3.45%)
May 17, 2023 1.950 2.090 1.870 2.030 648,217 +0.07(+3.57%)
May 16, 2023 1.920 1.990 1.860 1.960 368,453 +0.05(+2.62%)
May 15, 2023 1.930 1.930 1.800 1.910 459,961 +0.11(+6.11%)
May 12, 2023 1.750 1.850 1.730 1.800 394,586 +0.08(+4.65%)
May 11, 2023 1.880 1.890 1.677 1.720 239,308 -0.17(-8.75%)
May 10, 2023 1.950 1.978 1.800 1.885 463,793 -0.06(-3.08%)
May 09, 2023 1.900 1.950 1.805 1.945 300,859 +0.05(+2.37%)
May 08, 2023 1.710 1.900 1.670 1.900 751,424 +0.22(+13.10%)
May 05, 2023 1.710 1.740 1.580 1.680 732,818 -0.05(-2.61%)
May 04, 2023 1.830 1.830 1.620 1.725 444,192 -0.10(-5.74%)
May 03, 2023 1.800 1.870 1.790 1.830 475,735 +0.02(+1.10%)
May 02, 2023 1.950 1.950 1.765 1.810 491,279 -0.12(-6.22%)
May 01, 2023 1.800 2.000 1.780 1.930 461,138 +0.12(+6.63%)
Apr 28, 2023 1.810 1.850 1.760 1.810 272,477 -0.05(-2.69%)
Apr 27, 2023 1.850 1.860 1.775 1.860 227,631 +0.01(+0.54%)
Apr 26, 2023 1.900 1.900 1.740 1.850 464,541 -0.01(-0.54%)
Apr 25, 2023 1.700 1.870 1.650 1.860 618,373 +0.16(+9.41%)
Apr 24, 2023 1.760 1.800 1.560 1.700 740,165 +0.00(+0.00%)
Apr 21, 2023 1.500 1.710 1.500 1.700 914,417 +0.18(+11.48%)
Apr 20, 2023 1.550 1.590 1.510 1.525 156,336 -0.08(-4.69%)
Apr 19, 2023 1.510 1.600 1.470 1.600 427,950 +0.10(+6.67%)
Apr 18, 2023 1.500 1.530 1.420 1.500 341,662 -0.01(-0.66%)
Apr 17, 2023 1.590 1.630 1.470 1.510 1,117,506 -0.03(-1.95%)
Apr 14, 2023 1.540 1.590 1.470 1.540 331,659 -0.04(-2.53%)
Apr 13, 2023 1.500 1.640 1.490 1.580 402,500 +0.08(+5.33%)
Apr 12, 2023 1.650 1.664 1.450 1.500 596,951 -0.14(-8.54%)
Apr 11, 2023 1.730 1.750 1.630 1.640 448,812 -0.09(-5.20%)
Apr 10, 2023 1.620 1.800 1.560 1.730 760,235 +0.22(+14.57%)
Apr 06, 2023 1.440 1.540 1.400 1.510 444,955 +0.07(+4.86%)
Apr 05, 2023 1.540 1.550 1.420 1.440 308,843 -0.11(-7.10%)
Apr 04, 2023 1.630 1.650 1.510 1.550 334,013 -0.11(-6.63%)
Apr 03, 2023 1.720 1.765 1.591 1.660 252,775 -0.06(-3.49%)
Mar 31, 2023 1.730 1.750 1.675 1.720 567,471 +0.02(+1.18%)
Mar 30, 2023 1.790 2.000 1.700 1.700 859,078 +0.00(+0.00%)
Mar 29, 2023 1.460 1.740 1.450 1.700 695,453 +0.24(+16.44%)
Mar 28, 2023 1.580 1.580 1.455 1.460 884,662 -0.10(-6.41%)
Mar 27, 2023 1.610 1.610 1.540 1.560 660,873 +0.04(+2.63%)
Mar 24, 2023 1.600 1.610 1.350 1.520 703,274 -0.10(-6.17%)
Mar 23, 2023 1.700 1.720 1.610 1.620 323,851 -0.06(-3.57%)
Mar 22, 2023 1.910 1.940 1.670 1.680 616,448 -0.22(-11.58%)
Mar 21, 2023 1.900 2.000 1.850 1.900 661,908 +0.00(+0.00%)
Mar 20, 2023 2.140 2.250 1.800 1.900 1,159,159 -0.10(-5.00%)
Mar 17, 2023 1.910 2.090 1.820 2.000 988,213 +0.11(+5.82%)
Mar 16, 2023 1.800 1.920 1.680 1.890 499,817 +0.13(+7.39%)
Mar 15, 2023 1.910 1.910 1.760 1.760 586,475 -0.12(-6.38%)
Mar 14, 2023 2.020 2.100 1.880 1.880 608,164 -0.12(-6.00%)
Mar 13, 2023 2.135 2.140 1.950 2.000 724,400 -0.04(-1.96%)
Mar 10, 2023 2.000 2.131 1.930 2.040 525,122 +0.11(+5.70%)
Mar 09, 2023 2.100 2.100 1.910 1.930 302,657 -0.18(-8.53%)
Mar 08, 2023 2.200 2.230 2.000 2.110 367,910 -0.09(-4.09%)
Mar 07, 2023 2.250 2.350 2.170 2.200 1,147,836 +0.03(+1.38%)
Mar 06, 2023 2.160 2.180 1.950 2.170 934,868 +0.16(+7.96%)
Mar 03, 2023 1.910 2.020 1.820 2.010 419,975 +0.13(+6.91%)
Mar 02, 2023 1.790 1.920 1.790 1.880 320,642 +0.10(+5.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.