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 (%)
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%)
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.