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 (%)
Sep 29, 2023 0.5500 0.6199 0.5300 0.5920 604,535 +0.05(+8.42%)
Sep 28, 2023 0.5200 0.5578 0.5115 0.5460 343,966 +0.02(+4.74%)
Sep 27, 2023 0.5198 0.5513 0.5060 0.5213 465,650 +0.01(+2.20%)
Sep 26, 2023 0.5100 0.5200 0.4902 0.5101 318,452 +0.01(+2.02%)
Sep 25, 2023 0.5656 0.5400 0.4828 0.5000 1,109,770 -0.06(-10.71%)
Sep 22, 2023 0.5800 0.6400 0.5593 0.5600 1,057,825 -0.01(-1.77%)
Sep 21, 2023 0.5200 0.5839 0.4970 0.5701 861,719 +0.10(+21.30%)
Sep 20, 2023 0.5400 0.5500 0.4500 0.4700 649,338 -0.05(-10.32%)
Sep 19, 2023 0.5625 0.5800 0.5240 0.5241 548,296 -0.04(-7.04%)
Sep 18, 2023 0.6128 0.6300 0.5201 0.5638 888,638 -0.05(-8.00%)
Sep 15, 2023 0.7000 0.7200 0.6004 0.6128 939,024 -0.09(-12.46%)
Sep 14, 2023 0.6626 0.7169 0.6600 0.7000 651,908 +0.02(+2.94%)
Sep 13, 2023 0.6810 0.7101 0.6800 0.6800 539,296 -0.02(-3.02%)
Sep 12, 2023 0.7300 0.7300 0.6500 0.7012 567,403 -0.03(-3.95%)
Sep 11, 2023 0.7353 0.7941 0.7200 0.7300 469,090 +0.00(+0.00%)
Sep 08, 2023 0.7873 0.7999 0.7110 0.7300 650,054 -0.05(-6.41%)
Sep 07, 2023 0.8100 0.8300 0.7800 0.7800 586,151 -0.03(-3.70%)
Sep 06, 2023 0.8500 0.9300 0.8100 0.8100 452,649 -0.04(-4.71%)
Sep 05, 2023 0.8900 0.8900 0.8310 0.8500 418,578 -0.04(-4.55%)
Sep 01, 2023 0.9587 0.9587 0.8700 0.8905 690,834 -0.06(-6.41%)
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%)
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.