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

Mymd Pharmaceuticals Inc (NQ: MYMD )

2.015 +0.085 (+4.40%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 12, 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 (%)
Sep 30, 2021 7.300 7.440 7.100 7.200 332,138 -0.02(-0.28%)
Sep 29, 2021 7.220 7.960 7.200 7.220 233,145 +0.10(+1.40%)
Sep 28, 2021 8.000 8.000 7.110 7.120 202,743 -0.82(-10.33%)
Sep 27, 2021 7.750 8.060 7.750 7.940 249,889 +0.22(+2.85%)
Sep 24, 2021 7.740 8.200 7.550 7.720 215,204 +0.08(+1.05%)
Sep 23, 2021 7.480 7.700 7.180 7.640 102,092 +0.16(+2.14%)
Sep 22, 2021 7.670 8.350 6.690 7.480 718,832 -0.16(-2.09%)
Sep 21, 2021 7.470 7.660 7.350 7.640 107,577 +0.25(+3.38%)
Sep 20, 2021 7.290 7.800 7.260 7.390 180,813 -0.10(-1.34%)
Sep 17, 2021 6.790 7.540 6.727 7.490 486,607 +0.70(+10.31%)
Sep 16, 2021 6.790 6.947 6.600 6.790 176,171 +0.00(+0.00%)
Sep 15, 2021 6.770 7.050 6.550 6.790 114,323 +0.08(+1.19%)
Sep 14, 2021 7.010 7.150 6.700 6.710 119,469 -0.31(-4.42%)
Sep 13, 2021 7.860 7.860 7.000 7.020 211,217 -0.72(-9.30%)
Sep 10, 2021 7.370 7.750 7.300 7.740 331,751 +0.54(+7.50%)
Sep 09, 2021 6.950 7.450 6.780 7.200 820,593 +0.25(+3.60%)
Sep 08, 2021 6.670 7.070 6.550 6.950 113,300 +0.23(+3.42%)
Sep 07, 2021 6.850 6.860 6.565 6.720 65,312 -0.03(-0.44%)
Sep 03, 2021 6.570 6.810 6.459 6.750 105,116 +0.17(+2.58%)
Sep 02, 2021 6.500 6.590 6.330 6.580 74,473 +0.02(+0.30%)
Sep 01, 2021 6.500 6.560 6.310 6.560 107,540 +0.06(+0.92%)
Aug 31, 2021 6.300 6.500 6.210 6.500 155,434 +0.22(+3.50%)
Aug 30, 2021 5.930 6.300 5.870 6.280 234,394 +0.33(+5.55%)
Aug 27, 2021 5.660 6.000 5.590 5.950 181,360 +0.33(+5.87%)
Aug 26, 2021 5.640 5.750 5.480 5.620 79,048 +0.00(+0.00%)
Aug 25, 2021 5.700 5.860 5.570 5.620 100,836 -0.08(-1.40%)
Aug 24, 2021 5.600 5.950 5.430 5.700 329,175 +0.05(+0.88%)
Aug 23, 2021 5.490 5.700 5.250 5.650 175,530 +0.27(+5.02%)
Aug 20, 2021 5.220 5.500 5.140 5.380 75,701 +0.14(+2.67%)
Aug 19, 2021 5.400 5.490 5.000 5.240 110,749 -0.17(-3.14%)
Aug 18, 2021 5.190 5.480 5.100 5.410 100,515 +0.19(+3.64%)
Aug 17, 2021 5.360 5.390 5.070 5.220 82,236 -0.17(-3.15%)
Aug 16, 2021 5.750 5.750 5.210 5.390 244,286 -0.21(-3.75%)
Aug 13, 2021 5.210 5.700 5.052 5.600 706,605 +0.39(+7.49%)
Aug 12, 2021 5.200 5.260 5.040 5.210 78,768 +0.01(+0.19%)
Aug 11, 2021 5.400 5.460 4.910 5.200 238,305 -0.26(-4.76%)
Aug 10, 2021 4.730 5.590 4.690 5.460 1,593,944 +0.66(+13.75%)
Aug 09, 2021 4.550 4.880 4.490 4.800 57,116 +0.16(+3.45%)
Aug 06, 2021 5.220 5.220 4.455 4.640 223,497 -0.49(-9.55%)
Aug 05, 2021 4.600 5.800 4.208 5.130 4,137,800 +0.40(+8.46%)
Aug 04, 2021 5.110 5.450 4.630 4.730 90,638 -0.05(-1.05%)
Aug 03, 2021 4.680 4.970 4.650 4.780 55,275 +0.05(+1.06%)
Aug 02, 2021 4.980 5.010 4.660 4.730 51,824 -0.22(-4.44%)
Jul 30, 2021 4.950 5.050 4.840 4.950 17,863 +0.03(+0.61%)
Jul 29, 2021 4.970 5.090 4.850 4.920 52,540 -0.02(-0.40%)
Jul 28, 2021 4.970 5.150 4.550 4.940 88,978 -0.02(-0.40%)
Jul 27, 2021 4.760 5.090 4.600 4.960 58,358 +0.17(+3.55%)
Jul 26, 2021 4.750 5.140 4.750 4.790 72,029 -0.04(-0.83%)
Jul 23, 2021 5.240 5.430 4.780 4.830 103,400 -0.42(-8.00%)
Jul 22, 2021 5.340 5.455 5.150 5.250 24,951 -0.07(-1.32%)
Jul 21, 2021 5.360 5.650 5.120 5.320 79,376 -0.02(-0.37%)
Jul 20, 2021 5.500 5.740 5.340 5.340 92,785 -0.16(-2.91%)
Jul 19, 2021 5.180 5.660 5.180 5.500 54,974 -0.02(-0.36%)
Jul 16, 2021 5.480 5.690 5.340 5.520 46,914 +0.00(+0.00%)
Jul 15, 2021 5.420 5.530 5.350 5.520 26,280 +0.05(+0.91%)
Jul 14, 2021 5.600 5.650 5.430 5.470 17,692 -0.12(-2.15%)
Jul 13, 2021 5.440 5.606 5.330 5.590 28,987 +0.13(+2.38%)
Jul 12, 2021 5.540 5.640 5.380 5.460 19,418 -0.14(-2.50%)
Jul 09, 2021 5.680 5.820 5.520 5.600 62,802 -0.02(-0.36%)
Jul 08, 2021 5.290 5.860 5.270 5.620 77,943 +0.23(+4.27%)
Jul 07, 2021 6.200 6.300 5.310 5.390 110,737 -0.77(-12.50%)
Jul 06, 2021 6.150 6.300 6.100 6.160 34,457 -0.14(-2.22%)
Jul 02, 2021 6.450 6.550 6.110 6.300 145,295 -0.15(-2.33%)
Jul 01, 2021 6.300 6.540 6.000 6.450 363,700 +0.15(+2.38%)
Jun 30, 2021 6.060 6.460 5.940 6.300 188,346 +0.15(+2.44%)
Jun 29, 2021 6.080 6.150 5.940 6.150 66,556 +0.05(+0.82%)
Jun 28, 2021 6.030 6.136 5.940 6.100 75,399 -0.01(-0.16%)
Jun 25, 2021 5.890 6.130 5.430 6.110 324,427 +0.20(+3.38%)
Jun 24, 2021 5.410 5.990 5.390 5.910 126,164 +0.41(+7.45%)
Jun 23, 2021 5.530 5.630 5.290 5.500 55,320 -0.11(-1.96%)
Jun 22, 2021 5.700 5.800 5.270 5.610 383,758 -0.15(-2.60%)
Jun 21, 2021 5.780 5.900 5.400 5.760 373,372 +0.01(+0.17%)
Jun 18, 2021 5.620 5.850 5.610 5.750 1,090,362 -0.09(-1.54%)
Jun 17, 2021 5.650 5.940 5.500 5.840 498,848 +0.11(+1.92%)
Jun 16, 2021 5.180 5.800 5.110 5.730 615,336 +0.40(+7.50%)
Jun 15, 2021 4.930 5.390 4.880 5.330 338,227 +0.38(+7.68%)
Jun 14, 2021 4.650 5.080 4.593 4.950 407,517 +0.37(+8.08%)
Jun 11, 2021 4.450 4.590 4.380 4.580 64,312 +0.14(+3.15%)
Jun 10, 2021 4.530 4.665 4.310 4.440 117,816 -0.06(-1.33%)
Jun 09, 2021 4.640 4.730 4.440 4.500 94,593 -0.06(-1.32%)
Jun 08, 2021 4.520 4.620 4.520 4.560 49,677 +0.06(+1.33%)
Jun 07, 2021 4.360 4.809 4.360 4.500 224,829 +0.14(+3.21%)
Jun 04, 2021 4.140 4.560 4.130 4.360 178,734 +0.17(+4.06%)
Jun 03, 2021 4.180 4.240 4.070 4.190 56,227 +0.00(+0.00%)
Jun 02, 2021 4.180 4.260 4.000 4.190 87,901 -0.07(-1.64%)
Jun 01, 2021 4.440 4.450 3.850 4.260 165,975 -0.11(-2.52%)
May 28, 2021 4.510 4.562 4.250 4.370 75,935 -0.12(-2.67%)
May 27, 2021 4.490 4.590 4.270 4.490 66,006 -0.02(-0.44%)
May 26, 2021 4.380 4.690 4.200 4.510 93,266 +0.01(+0.22%)
May 25, 2021 4.550 4.560 4.230 4.500 54,436 -0.06(-1.32%)
May 24, 2021 4.310 4.560 4.210 4.560 101,672 +0.25(+5.80%)
May 21, 2021 4.400 4.450 4.173 4.310 80,831 -0.06(-1.37%)
May 20, 2021 4.150 4.400 4.080 4.370 442,968 +0.31(+7.64%)
May 19, 2021 3.590 4.130 3.530 4.060 143,999 +0.42(+11.54%)
May 18, 2021 3.500 3.800 3.400 3.640 147,472 +0.15(+4.30%)
May 17, 2021 3.370 3.610 3.300 3.490 185,992 +0.10(+2.95%)
May 14, 2021 3.610 3.720 3.350 3.390 151,239 -0.25(-6.87%)
May 13, 2021 3.740 3.850 3.620 3.640 47,550 -0.09(-2.41%)
May 12, 2021 3.740 3.820 3.620 3.730 68,025 -0.03(-0.80%)
May 11, 2021 3.900 4.030 3.660 3.760 178,555 -0.31(-7.62%)
May 10, 2021 4.210 4.250 3.980 4.070 55,916 -0.06(-1.45%)
May 07, 2021 4.250 4.280 4.080 4.130 78,039 -0.07(-1.67%)
May 06, 2021 4.220 4.260 3.970 4.200 89,608 -0.08(-1.87%)
May 05, 2021 4.120 4.480 4.030 4.280 120,729 +0.14(+3.38%)
May 04, 2021 4.190 4.240 3.920 4.140 103,577 -0.10(-2.36%)
May 03, 2021 4.260 4.290 4.150 4.240 77,022 -0.06(-1.40%)
Apr 30, 2021 4.200 4.390 4.150 4.300 252,700 +0.07(+1.65%)
Apr 29, 2021 4.350 4.530 4.100 4.230 336,301 -0.24(-5.37%)
Apr 28, 2021 3.950 4.680 3.940 4.470 1,100,822 +0.44(+10.92%)
Apr 27, 2021 4.090 4.150 3.880 4.030 169,390 -0.07(-1.71%)
Apr 26, 2021 4.070 4.240 4.010 4.100 299,930 -0.03(-0.73%)
Apr 23, 2021 4.460 4.490 3.960 4.130 393,300 -0.31(-6.98%)
Apr 22, 2021 4.840 4.980 4.350 4.440 314,077 -0.15(-3.27%)
Apr 21, 2021 4.620 4.690 4.220 4.590 687,410 -0.36(-7.27%)
Apr 20, 2021 6.350 7.890 4.600 4.950 14,397,656 +0.48(+10.74%)
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.