Mymd Pharmaceuticals Inc (NQ: MYMD )

2.390 +0.040 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.450 2.450 2.310 2.390 32,983 +0.04(+1.70%)
Mar 27, 2024 2.290 2.350 2.290 2.350 10,089 +0.04(+1.73%)
Mar 26, 2024 2.470 2.478 2.230 2.310 36,638 -0.15(-6.10%)
Mar 25, 2024 2.620 2.750 2.420 2.460 37,776 -0.19(-7.17%)
Mar 22, 2024 2.870 2.900 2.650 2.650 41,563 -0.22(-7.67%)
Mar 21, 2024 2.840 2.900 2.840 2.870 11,890 +0.01(+0.35%)
Mar 20, 2024 2.920 2.940 2.840 2.860 16,968 -0.02(-0.69%)
Mar 19, 2024 2.820 2.960 2.760 2.880 22,647 +0.04(+1.41%)
Mar 18, 2024 2.960 2.960 2.790 2.840 26,867 -0.04(-1.39%)
Mar 15, 2024 3.100 3.130 2.880 2.880 31,189 -0.22(-7.10%)
Mar 14, 2024 3.180 3.230 3.030 3.100 22,268 -0.12(-3.73%)
Mar 13, 2024 3.200 3.285 3.120 3.220 13,652 +0.07(+2.22%)
Mar 12, 2024 3.500 3.500 3.150 3.150 35,153 -0.38(-10.76%)
Mar 11, 2024 3.210 3.600 3.210 3.530 50,616 +0.34(+10.66%)
Mar 08, 2024 3.240 3.250 3.130 3.190 15,388 +0.03(+0.95%)
Mar 07, 2024 3.150 3.213 3.100 3.160 21,273 +0.10(+3.26%)
Mar 06, 2024 3.200 3.210 3.060 3.060 17,226 -0.14(-4.37%)
Mar 05, 2024 3.260 3.320 3.200 3.200 15,427 -0.05(-1.54%)
Mar 04, 2024 3.330 3.365 3.220 3.250 14,713 -0.08(-2.40%)
Mar 01, 2024 3.500 3.530 3.290 3.330 28,399 -0.10(-2.92%)
Feb 29, 2024 3.260 3.480 3.250 3.430 34,572 +0.18(+5.54%)
Feb 28, 2024 3.390 3.450 3.190 3.250 30,762 -0.19(-5.52%)
Feb 27, 2024 3.530 3.550 3.360 3.440 16,932 -0.02(-0.58%)
Feb 26, 2024 3.360 3.520 3.360 3.460 23,726 +0.08(+2.37%)
Feb 23, 2024 3.510 3.510 3.320 3.380 21,240 -0.13(-3.70%)
Feb 22, 2024 3.410 3.540 3.350 3.510 35,548 +0.19(+5.72%)
Feb 21, 2024 3.690 3.700 3.240 3.320 51,349 -0.42(-11.23%)
Feb 20, 2024 3.120 3.840 3.052 3.740 121,194 +0.59(+18.73%)
Feb 16, 2024 3.300 3.300 2.810 3.150 90,337 -0.12(-3.67%)
Feb 15, 2024 3.540 3.841 3.030 3.270 195,390 +3.14(+2353.11%)
Feb 14, 2024 0.1210 0.1369 0.1201 0.1333 1,737,146 +0.01(+10.17%)
Feb 13, 2024 0.1430 0.1446 0.1080 0.1210 2,837,069 -0.02(-14.49%)
Feb 12, 2024 0.1500 0.1500 0.1400 0.1415 689,044 +0.00(+0.71%)
Feb 09, 2024 0.1425 0.1500 0.1403 0.1405 691,152 -0.00(-0.99%)
Feb 08, 2024 0.1333 0.1442 0.1300 0.1419 822,288 +0.01(+3.65%)
Feb 07, 2024 0.1364 0.1390 0.1310 0.1369 727,939 -0.00(-1.79%)
Feb 06, 2024 0.1300 0.1418 0.1300 0.1394 1,174,827 +0.01(+7.23%)
Feb 05, 2024 0.1393 0.1400 0.1300 0.1300 1,282,923 -0.01(-7.14%)
Feb 02, 2024 0.1450 0.1490 0.1300 0.1400 1,410,876 -0.00(-1.27%)
Feb 01, 2024 0.1500 0.1577 0.1410 0.1418 1,508,322 -0.01(-5.47%)
Jan 31, 2024 0.1600 0.1763 0.1500 0.1500 2,535,926 -0.01(-8.54%)
Jan 30, 2024 0.1700 0.1700 0.1571 0.1640 764,616 +0.00(+0.00%)
Jan 29, 2024 0.1600 0.1700 0.1568 0.1640 1,034,070 +0.01(+4.66%)
Jan 26, 2024 0.1645 0.1702 0.1501 0.1567 1,352,076 -0.01(-5.20%)
Jan 25, 2024 0.1713 0.1800 0.1554 0.1653 1,313,917 -0.00(-2.76%)
Jan 24, 2024 0.1800 0.1839 0.1655 0.1700 1,175,869 -0.01(-6.39%)
Jan 23, 2024 0.1825 0.1900 0.1813 0.1816 594,313 -0.00(-2.47%)
Jan 22, 2024 0.1839 0.1968 0.1800 0.1862 587,003 +0.00(+0.65%)
Jan 19, 2024 0.1800 0.1897 0.1720 0.1850 935,977 -0.00(-1.07%)
Jan 18, 2024 0.1888 0.1898 0.1800 0.1870 690,364 -0.00(-1.37%)
Jan 17, 2024 0.1901 0.1901 0.1650 0.1896 2,245,691 -0.01(-6.60%)
Jan 16, 2024 0.2000 0.2100 0.1830 0.2030 6,220,464 +0.01(+3.05%)
Jan 12, 2024 0.2030 0.2140 0.1920 0.1970 1,101,011 -0.01(-5.92%)
Jan 11, 2024 0.2040 0.2100 0.1910 0.2094 1,663,711 +0.01(+2.65%)
Jan 10, 2024 0.2100 0.2100 0.2021 0.2040 524,581 -0.00(-1.92%)
Jan 09, 2024 0.2039 0.2124 0.2004 0.2080 901,535 +0.00(+1.17%)
Jan 08, 2024 0.2100 0.2150 0.2015 0.2056 963,134 -0.00(-2.10%)
Jan 05, 2024 0.2070 0.2200 0.2051 0.2100 1,361,355 +0.00(+0.05%)
Jan 04, 2024 0.2231 0.2254 0.1960 0.2099 2,164,808 -0.02(-8.74%)
Jan 03, 2024 0.2500 0.2500 0.2210 0.2300 2,981,018 -0.02(-8.00%)
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.