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

Mymd Pharmaceuticals Inc (NQ: MYMD )

1.930 -0.130 (-6.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2023 0.9800 0.9800 0.9201 0.9515 362,949 -0.03(-3.38%)
Aug 30, 2023 0.9590 0.9848 0.9110 0.9848 555,169 +0.03(+2.69%)
Aug 29, 2023 1.020 1.020 0.9400 0.9590 835,428 -0.06(-5.98%)
Aug 28, 2023 1.090 1.090 1.010 1.020 496,094 -0.04(-3.77%)
Aug 25, 2023 1.140 1.149 1.010 1.060 677,187 -0.07(-6.19%)
Aug 24, 2023 1.100 1.150 1.030 1.130 514,184 +0.02(+1.80%)
Aug 23, 2023 1.120 1.160 1.100 1.110 139,191 -0.01(-0.89%)
Aug 22, 2023 1.120 1.200 1.120 1.120 434,149 +0.00(+0.00%)
Aug 21, 2023 1.120 1.200 1.120 1.120 408,806 +0.00(+0.00%)
Aug 18, 2023 1.150 1.170 1.100 1.120 379,423 -0.01(-0.88%)
Aug 17, 2023 1.140 1.140 1.020 1.130 598,229 +0.00(+0.00%)
Aug 16, 2023 1.280 1.280 1.120 1.130 591,537 -0.15(-11.37%)
Aug 15, 2023 1.320 1.400 1.270 1.275 453,611 -0.06(-4.14%)
Aug 14, 2023 1.330 1.369 1.290 1.330 592,139 -0.11(-7.64%)
Aug 11, 2023 1.190 1.480 1.190 1.440 888,000 +0.25(+21.01%)
Aug 10, 2023 1.250 1.300 1.190 1.190 474,583 -0.08(-6.30%)
Aug 09, 2023 1.320 1.350 1.240 1.270 415,406 -0.09(-6.62%)
Aug 08, 2023 1.350 1.400 1.270 1.360 580,632 -0.05(-3.55%)
Aug 07, 2023 1.640 1.680 1.350 1.410 886,331 -0.29(-17.06%)
Aug 04, 2023 1.890 1.900 1.620 1.700 1,233,864 -0.17(-9.09%)
Aug 03, 2023 1.750 2.130 1.680 1.870 2,273,407 +0.17(+10.00%)
Aug 02, 2023 1.680 1.870 1.641 1.700 1,302,015 +0.03(+1.80%)
Aug 01, 2023 1.420 1.720 1.380 1.670 1,823,699 +0.22(+15.17%)
Jul 31, 2023 1.350 1.580 1.140 1.450 6,316,273 +0.35(+31.82%)
Jul 28, 2023 1.070 1.100 1.040 1.100 458,028 +0.02(+1.85%)
Jul 27, 2023 1.170 1.170 1.040 1.080 542,200 -0.07(-6.09%)
Jul 26, 2023 1.260 1.260 1.105 1.150 721,383 -0.09(-7.26%)
Jul 25, 2023 1.070 1.270 1.070 1.240 1,667,700 +0.18(+16.98%)
Jul 24, 2023 0.9900 1.170 0.9881 1.060 1,672,012 +0.12(+12.77%)
Jul 21, 2023 0.9551 0.9551 0.9150 0.9400 441,778 -0.04(-3.70%)
Jul 20, 2023 1.160 1.180 0.9601 0.9761 888,402 -0.18(-15.85%)
Jul 19, 2023 1.050 1.160 1.000 1.160 898,889 +0.17(+17.27%)
Jul 18, 2023 0.9600 0.9899 0.9101 0.9892 392,689 +0.03(+3.36%)
Jul 17, 2023 0.8000 0.9649 0.8000 0.9570 624,104 +0.16(+19.61%)
Jul 14, 2023 0.8800 0.9000 0.8000 0.8001 853,465 -0.10(-10.99%)
Jul 13, 2023 0.9700 0.9700 0.8700 0.8989 621,237 -0.06(-6.37%)
Jul 12, 2023 1.040 1.040 0.8701 0.9601 1,180,081 -0.05(-4.94%)
Jul 11, 2023 1.070 1.090 1.000 1.010 485,254 -0.07(-6.48%)
Jul 10, 2023 1.190 1.190 1.020 1.080 1,080,278 -0.08(-6.90%)
Jul 07, 2023 1.260 1.260 1.130 1.160 699,153 -0.07(-5.69%)
Jul 06, 2023 1.350 1.380 1.120 1.230 835,236 -0.17(-12.14%)
Jul 05, 2023 1.530 1.540 1.380 1.400 386,126 -0.09(-6.04%)
Jul 03, 2023 1.520 1.530 1.470 1.490 210,025 -0.01(-0.67%)
Jun 30, 2023 1.460 1.530 1.460 1.500 205,344 +0.04(+2.74%)
Jun 29, 2023 1.560 1.560 1.460 1.460 367,007 -0.08(-5.19%)
Jun 28, 2023 1.510 1.560 1.510 1.540 260,025 +0.02(+1.32%)
Jun 27, 2023 1.540 1.570 1.510 1.520 233,715 -0.03(-1.94%)
Jun 26, 2023 1.620 1.620 1.530 1.550 314,987 -0.06(-3.73%)
Jun 23, 2023 1.640 1.640 1.555 1.610 199,899 -0.01(-0.62%)
Jun 22, 2023 1.610 1.630 1.570 1.620 370,584 -0.04(-2.41%)
Jun 21, 2023 1.750 1.750 1.620 1.660 305,327 -0.08(-4.60%)
Jun 20, 2023 1.700 1.760 1.650 1.740 480,869 +0.06(+3.57%)
Jun 16, 2023 1.670 1.695 1.580 1.680 354,653 +0.04(+2.44%)
Jun 15, 2023 1.550 1.650 1.530 1.640 229,925 -0.26(-13.68%)
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 1.525 150,110 -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%)
Mar 01, 2023 1.910 1.950 1.768 1.780 246,780 -0.13(-6.81%)
Feb 28, 2023 1.880 1.950 1.850 1.910 223,789 +0.04(+2.14%)
Feb 27, 2023 2.000 2.100 1.850 1.870 325,295 -0.03(-1.58%)
Feb 24, 2023 1.950 1.950 1.830 1.900 139,871 +0.00(+0.00%)
Feb 23, 2023 1.960 1.980 1.839 1.900 172,461 -0.09(-4.52%)
Feb 22, 2023 1.990 2.000 1.860 1.990 231,358 +0.09(+4.74%)
Feb 21, 2023 2.190 2.210 1.900 1.900 582,766 -0.15(-7.32%)
Feb 17, 2023 2.090 2.150 1.980 2.050 263,890 -0.03(-1.44%)
Feb 16, 2023 2.310 2.340 1.999 2.080 378,104 -0.23(-9.96%)
Feb 15, 2023 2.050 2.410 2.000 2.310 843,105 +0.38(+19.69%)
Feb 14, 2023 1.750 1.950 1.720 1.930 331,034 +0.26(+15.92%)
Feb 13, 2023 2.000 2.000 1.660 1.665 231,127 -0.29(-15.05%)
Feb 10, 2023 2.040 2.060 1.930 1.960 218,828 -0.11(-5.31%)
Feb 09, 2023 2.210 2.320 2.020 2.070 259,749 -0.20(-8.81%)
Feb 08, 2023 2.150 2.289 2.150 2.270 175,603 +0.09(+4.13%)
Feb 07, 2023 2.500 2.670 2.110 2.180 468,189 -0.34(-13.49%)
Feb 06, 2023 2.510 2.840 2.470 2.520 395,157 -0.05(-1.95%)
Feb 03, 2023 2.580 2.780 2.510 2.570 314,884 -0.19(-6.88%)
Feb 02, 2023 2.860 2.979 2.720 2.760 399,945 -0.10(-3.50%)
Feb 01, 2023 2.730 2.900 2.500 2.860 594,552 +0.16(+5.93%)
Jan 31, 2023 2.210 2.800 2.200 2.700 1,985,395 +0.52(+23.85%)
Jan 30, 2023 1.680 2.330 1.680 2.180 926,936 +0.55(+33.74%)
Jan 27, 2023 1.520 1.630 1.510 1.630 304,091 +0.13(+8.67%)
Jan 26, 2023 1.600 1.620 1.500 1.500 109,250 -0.07(-4.46%)
Jan 25, 2023 1.660 1.700 1.570 1.570 99,960 -0.11(-6.55%)
Jan 24, 2023 1.700 1.740 1.660 1.680 84,743 +0.00(+0.00%)
Jan 23, 2023 1.790 1.810 1.650 1.680 96,823 -0.05(-2.89%)
Jan 20, 2023 1.800 1.811 1.655 1.730 148,031 -0.02(-1.14%)
Jan 19, 2023 1.870 1.870 1.680 1.750 180,160 -0.04(-2.23%)
Jan 18, 2023 1.680 1.840 1.670 1.790 238,316 +0.14(+8.48%)
Jan 17, 2023 1.590 1.690 1.550 1.650 186,822 +0.13(+8.55%)
Jan 13, 2023 1.950 1.950 1.510 1.520 288,589 -0.34(-18.28%)
Jan 12, 2023 1.640 1.880 1.573 1.860 267,709 +0.30(+19.23%)
Jan 11, 2023 1.460 1.610 1.410 1.560 218,641 +0.18(+13.04%)
Jan 10, 2023 1.410 1.430 1.320 1.380 119,684 +0.06(+4.55%)
Jan 09, 2023 1.300 1.640 1.230 1.320 425,974 +0.22(+20.00%)
Jan 06, 2023 1.120 1.160 1.090 1.100 99,627 -0.02(-1.79%)
Jan 05, 2023 1.220 1.250 1.110 1.120 56,225 -0.12(-9.68%)
Jan 04, 2023 1.200 1.280 1.200 1.240 91,719 +0.07(+5.98%)
Jan 03, 2023 1.180 1.260 1.140 1.170 79,150 +0.02(+1.74%)
Dec 30, 2022 1.120 1.210 1.110 1.150 219,500 +0.00(+0.00%)
Dec 29, 2022 1.070 1.170 0.9800 1.150 179,851 +0.05(+4.55%)
Dec 28, 2022 0.9000 1.120 0.9000 1.100 224,700 +0.18(+19.06%)
Dec 27, 2022 1.050 1.050 0.9052 0.9239 280,494 -0.12(-11.59%)
Dec 23, 2022 1.150 1.160 1.000 1.045 155,174 -0.11(-9.91%)
Dec 22, 2022 1.210 1.230 1.120 1.160 101,959 -0.09(-7.20%)
Dec 21, 2022 1.190 1.280 1.150 1.250 92,607 +0.04(+3.31%)
Dec 20, 2022 1.140 1.270 1.120 1.210 164,976 +0.03(+2.54%)
Dec 19, 2022 1.240 1.290 1.140 1.180 183,053 -0.11(-8.53%)
Dec 16, 2022 1.350 1.410 1.280 1.290 229,161 -0.06(-4.44%)
Dec 15, 2022 1.380 1.430 1.320 1.350 139,429 -0.07(-4.93%)
Dec 14, 2022 1.420 1.480 1.400 1.420 119,203 +0.01(+0.71%)
Dec 13, 2022 1.600 1.600 1.400 1.410 131,876 -0.17(-10.76%)
Dec 12, 2022 1.540 1.690 1.540 1.580 159,059 +0.01(+0.64%)
Dec 09, 2022 1.580 1.700 1.520 1.570 202,665 -0.01(-0.63%)
Dec 08, 2022 1.470 1.630 1.450 1.580 179,516 +0.11(+7.48%)
Dec 07, 2022 1.780 1.780 1.444 1.470 295,750 -0.29(-16.48%)
Dec 06, 2022 1.930 1.940 1.660 1.760 275,155 -0.19(-9.74%)
Dec 05, 2022 1.950 1.960 1.860 1.950 213,442 -0.04(-2.01%)
Dec 02, 2022 2.050 2.100 1.950 1.990 206,960 -0.10(-4.78%)
Dec 01, 2022 2.120 2.150 2.060 2.090 116,270 -0.05(-2.34%)
Nov 30, 2022 2.050 2.160 2.040 2.140 174,690 +0.10(+4.90%)
Nov 29, 2022 2.090 2.115 2.030 2.040 83,813 -0.05(-2.39%)
Nov 28, 2022 2.250 2.300 2.060 2.090 107,936 -0.15(-6.70%)
Nov 25, 2022 2.180 2.305 2.170 2.240 94,893 +0.07(+3.23%)
Nov 23, 2022 2.110 2.180 2.100 2.170 96,781 +0.06(+2.84%)
Nov 22, 2022 2.220 2.220 2.070 2.110 108,584 -0.04(-1.86%)
Nov 21, 2022 2.250 2.250 2.100 2.150 183,979 +0.10(+4.88%)
Nov 18, 2022 2.140 2.150 2.050 2.050 74,996 -0.05(-2.38%)
Nov 17, 2022 2.060 2.120 2.040 2.100 113,903 -0.03(-1.41%)
Nov 16, 2022 1.950 2.170 1.950 2.130 306,114 +0.14(+7.04%)
Nov 15, 2022 2.100 2.170 1.950 1.990 238,309 -0.06(-2.93%)
Nov 14, 2022 2.200 2.250 2.020 2.050 342,857 -0.13(-5.96%)
Nov 11, 2022 2.220 2.285 2.100 2.180 175,002 -0.09(-3.96%)
Nov 10, 2022 2.280 2.350 2.130 2.270 107,564 +0.15(+7.08%)
Nov 09, 2022 2.330 2.350 2.030 2.120 186,044 -0.22(-9.40%)
Nov 08, 2022 2.390 2.410 2.240 2.340 193,054 -0.05(-2.09%)
Nov 07, 2022 2.410 2.470 2.370 2.390 131,688 -0.04(-1.65%)
Nov 04, 2022 2.570 2.607 2.370 2.430 87,959 -0.06(-2.41%)
Nov 03, 2022 2.500 2.600 2.450 2.490 64,169 -0.01(-0.40%)
Nov 02, 2022 2.620 2.680 2.500 2.500 103,673 -0.10(-3.85%)
Nov 01, 2022 2.830 2.850 2.580 2.600 104,491 -0.17(-6.14%)
Oct 31, 2022 2.870 2.870 2.675 2.770 118,522 -0.06(-2.12%)
Oct 28, 2022 2.700 2.830 2.600 2.830 179,347 +0.18(+6.79%)
Oct 27, 2022 2.400 2.700 2.310 2.650 220,656 +0.24(+9.96%)
Oct 26, 2022 2.530 2.685 2.370 2.410 106,135 -0.17(-6.59%)
Oct 25, 2022 2.460 2.740 2.455 2.580 101,467 +0.10(+4.03%)
Oct 24, 2022 2.860 2.907 2.453 2.480 168,551 -0.32(-11.43%)
Oct 21, 2022 2.700 2.840 2.600 2.800 189,475 +0.24(+9.37%)
Oct 20, 2022 2.570 2.670 2.510 2.560 119,458 +0.04(+1.59%)
Oct 19, 2022 2.540 2.650 2.430 2.520 96,118 -0.10(-3.82%)
Oct 18, 2022 2.550 2.770 2.500 2.620 80,609 +0.07(+2.75%)
Oct 17, 2022 2.310 2.550 2.309 2.550 134,880 +0.24(+10.39%)
Oct 14, 2022 2.460 2.480 2.270 2.310 132,927 -0.15(-6.10%)
Oct 13, 2022 2.250 2.470 2.150 2.460 176,403 +0.12(+5.13%)
Oct 12, 2022 2.400 2.490 2.260 2.340 171,449 -0.07(-2.90%)
Oct 11, 2022 2.390 2.530 2.350 2.410 134,173 +0.02(+0.84%)
Oct 10, 2022 2.700 2.740 2.335 2.390 199,379 -0.36(-13.09%)
Oct 07, 2022 2.930 3.040 2.740 2.750 110,400 -0.25(-8.33%)
Oct 06, 2022 2.920 3.060 2.860 3.000 142,276 +0.00(+0.00%)
Oct 05, 2022 3.150 3.230 2.850 3.000 99,033 -0.14(-4.46%)
Oct 04, 2022 3.250 3.300 2.930 3.140 267,424 -0.06(-1.88%)
Oct 03, 2022 2.920 3.280 2.836 3.200 595,265 +0.59(+22.61%)
Sep 30, 2022 2.610 2.700 2.550 2.610 105,984 +0.07(+2.76%)
Sep 29, 2022 2.740 2.763 2.410 2.540 156,337 -0.20(-7.30%)
Sep 28, 2022 2.600 2.800 2.550 2.740 187,703 +0.15(+5.79%)
Sep 27, 2022 2.650 2.700 2.470 2.590 197,304 -0.01(-0.38%)
Sep 26, 2022 2.630 2.700 2.470 2.600 460,028 +0.38(+17.12%)
Sep 23, 2022 2.470 2.480 2.130 2.220 285,721 -0.29(-11.55%)
Sep 22, 2022 2.500 2.640 2.400 2.510 140,044 +0.00(+0.00%)
Sep 21, 2022 2.650 2.700 2.500 2.510 192,004 -0.19(-7.04%)
Sep 20, 2022 2.780 2.780 2.600 2.700 204,371 -0.18(-6.25%)
Sep 19, 2022 3.150 3.150 2.830 2.880 281,313 -0.27(-8.57%)
Sep 16, 2022 3.390 3.400 3.120 3.150 194,149 -0.33(-9.48%)
Sep 15, 2022 3.490 3.680 3.440 3.480 114,991 -0.12(-3.33%)
Sep 14, 2022 3.640 3.690 3.405 3.600 150,402 +0.20(+5.88%)
Sep 13, 2022 3.570 3.650 3.390 3.400 140,655 -0.37(-9.81%)
Sep 12, 2022 3.700 3.870 3.630 3.770 206,633 +0.18(+5.01%)
Sep 09, 2022 3.720 3.750 3.465 3.590 105,294 -0.09(-2.45%)
Sep 08, 2022 3.480 3.720 3.420 3.680 114,140 +0.15(+4.25%)
Sep 07, 2022 3.250 3.530 3.250 3.530 76,416 +0.27(+8.28%)
Sep 06, 2022 3.400 3.449 3.240 3.260 169,957 -0.08(-2.40%)
Sep 02, 2022 3.580 3.580 3.230 3.340 185,986 +0.01(+0.30%)
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.