NasdaqCM - Delayed Quote USD
Clearmind Medicine Inc. (CMND)
At close: November 22 at 4:00 PM EST
After hours: November 22 at 6:41 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 17,400 |
| Nov 21, 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 35,000 |
| Nov 20, 2024 | 1.3200 | 1.3890 | 1.2900 | 1.3600 | 1.3600 | 72,600 |
| Nov 19, 2024 | 1.3300 | 1.3460 | 1.3100 | 1.3400 | 1.3400 | 40,200 |
| Nov 18, 2024 | 1.3800 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 94,600 |
| Nov 15, 2024 | 1.4700 | 1.5300 | 1.3400 | 1.3400 | 1.3400 | 284,500 |
| Nov 14, 2024 | 1.5000 | 1.5200 | 1.3900 | 1.4700 | 1.4700 | 207,400 |
| Nov 13, 2024 | 1.5000 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 89,100 |
| Nov 12, 2024 | 1.5400 | 1.5600 | 1.4500 | 1.5300 | 1.5300 | 103,500 |
| Nov 11, 2024 | 1.4900 | 1.5800 | 1.4550 | 1.5600 | 1.5600 | 188,500 |
| Nov 8, 2024 | 1.4000 | 1.5700 | 1.3500 | 1.5400 | 1.5400 | 500,400 |
| Nov 7, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 43,800 |
| Nov 6, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 163,100 |
| Nov 5, 2024 | 1.4300 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 73,500 |
| Nov 4, 2024 | 1.3700 | 1.4500 | 1.3300 | 1.4000 | 1.4000 | 87,800 |
| Nov 1, 2024 | 1.4000 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 63,700 |
| Oct 31, 2024 | 1.4700 | 1.5000 | 1.3600 | 1.3900 | 1.3900 | 51,600 |
| Oct 30, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 23,000 |
| Oct 29, 2024 | 1.4600 | 1.5200 | 1.3700 | 1.4700 | 1.4700 | 83,100 |
| Oct 28, 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 40,100 |
| Oct 25, 2024 | 1.5400 | 1.5900 | 1.4500 | 1.4600 | 1.4600 | 110,100 |
| Oct 24, 2024 | 1.4300 | 1.5740 | 1.4200 | 1.5400 | 1.5400 | 162,900 |
| Oct 23, 2024 | 1.4800 | 1.5200 | 1.3900 | 1.4300 | 1.4300 | 201,300 |
| Oct 22, 2024 | 1.5200 | 1.5400 | 1.4100 | 1.4800 | 1.4800 | 171,100 |
| Oct 21, 2024 | 1.7800 | 1.7800 | 1.5300 | 1.5400 | 1.5400 | 567,500 |
| Oct 18, 2024 | 1.3900 | 1.8100 | 1.3500 | 1.7550 | 1.7550 | 2,314,100 |
| Oct 17, 2024 | 1.3900 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 130,500 |
| Oct 16, 2024 | 1.6000 | 1.6020 | 1.3200 | 1.4300 | 1.4300 | 806,600 |
| Oct 15, 2024 | 1.4200 | 1.6800 | 1.3500 | 1.5900 | 1.5900 | 2,657,200 |
| Oct 14, 2024 | 1.3300 | 1.4700 | 1.3100 | 1.4100 | 1.4100 | 328,200 |
| Oct 11, 2024 | 1.2900 | 1.3800 | 1.2400 | 1.3600 | 1.3600 | 359,200 |
| Oct 10, 2024 | 1.3000 | 1.3800 | 1.2500 | 1.3600 | 1.3600 | 4,669,100 |
| Oct 9, 2024 | 1.3200 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 28,200 |
| Oct 8, 2024 | 1.2900 | 1.4500 | 1.2800 | 1.3200 | 1.3200 | 99,900 |
| Oct 7, 2024 | 1.2100 | 1.3400 | 1.2100 | 1.3300 | 1.3300 | 109,200 |
| Oct 4, 2024 | 1.2200 | 1.2500 | 1.2120 | 1.2300 | 1.2300 | 7,900 |
| Oct 3, 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 28,800 |
| Oct 2, 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 54,300 |
| Oct 1, 2024 | 1.2350 | 1.2350 | 1.2000 | 1.2100 | 1.2100 | 21,500 |
| Sep 30, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 23,300 |
| Sep 27, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 25,700 |
| Sep 26, 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 33,000 |
| Sep 25, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 22,500 |
| Sep 24, 2024 | 1.2100 | 1.2600 | 1.2050 | 1.2300 | 1.2300 | 38,900 |
| Sep 23, 2024 | 1.2300 | 1.2750 | 1.2000 | 1.2100 | 1.2100 | 35,600 |
| Sep 20, 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 30,600 |
| Sep 19, 2024 | 1.3000 | 1.3430 | 1.2700 | 1.2900 | 1.2900 | 60,100 |
| Sep 18, 2024 | 1.3300 | 1.3400 | 1.3050 | 1.3200 | 1.3200 | 60,700 |
| Sep 17, 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 57,300 |
| Sep 16, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 125,700 |
| Sep 13, 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 16,100 |
| Sep 12, 2024 | 1.3200 | 1.4000 | 1.2800 | 1.3200 | 1.3200 | 166,100 |
| Sep 11, 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 87,000 |
| Sep 10, 2024 | 1.3700 | 1.3800 | 1.3220 | 1.3300 | 1.3300 | 52,400 |
| Sep 9, 2024 | 1.2700 | 1.3700 | 1.2690 | 1.3700 | 1.3700 | 94,200 |
| Sep 6, 2024 | 1.2900 | 1.2900 | 1.1820 | 1.2800 | 1.2800 | 92,600 |
| Sep 5, 2024 | 1.2400 | 1.3120 | 1.2100 | 1.2900 | 1.2900 | 62,500 |
| Sep 4, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 48,600 |
| Sep 3, 2024 | 1.3000 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 84,000 |
| Aug 30, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 51,800 |
| Aug 29, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 206,100 |
| Aug 28, 2024 | 1.4300 | 1.4300 | 1.3680 | 1.4100 | 1.4100 | 56,100 |
| Aug 27, 2024 | 1.3800 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 101,100 |
| Aug 26, 2024 | 1.3100 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 146,100 |
| Aug 23, 2024 | 1.3100 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 167,100 |
| Aug 22, 2024 | 1.3500 | 1.4100 | 1.2800 | 1.3800 | 1.3800 | 958,300 |
| Aug 21, 2024 | 1.2400 | 1.3900 | 1.1700 | 1.3000 | 1.3000 | 1,505,900 |
| Aug 20, 2024 | 1.1700 | 1.2500 | 1.0600 | 1.2200 | 1.2200 | 288,400 |
| Aug 19, 2024 | 1.2600 | 1.3500 | 1.1500 | 1.1900 | 1.1900 | 1,815,600 |
| Aug 16, 2024 | 1.1200 | 1.1900 | 1.1040 | 1.1400 | 1.1400 | 3,467,600 |
| Aug 15, 2024 | 1.1700 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 154,500 |
| Aug 14, 2024 | 1.2000 | 1.2300 | 1.1100 | 1.1300 | 1.1300 | 142,200 |
| Aug 13, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 60,100 |
| Aug 12, 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 44,400 |
| Aug 9, 2024 | 1.2400 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 162,900 |
| Aug 8, 2024 | 1.2700 | 1.2700 | 1.1600 | 1.1900 | 1.1900 | 118,600 |
| Aug 7, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 84,600 |
| Aug 6, 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 345,100 |
| Aug 5, 2024 | 1.3300 | 1.4500 | 1.1300 | 1.2600 | 1.2600 | 460,200 |
| Aug 2, 2024 | 1.4500 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 131,200 |
| Aug 1, 2024 | 1.6400 | 1.6600 | 1.4500 | 1.5000 | 1.5000 | 169,200 |
| Jul 31, 2024 | 1.6900 | 1.7450 | 1.6400 | 1.6600 | 1.6600 | 64,700 |
| Jul 30, 2024 | 1.8400 | 1.8400 | 1.6300 | 1.6900 | 1.6900 | 142,400 |
| Jul 29, 2024 | 1.7500 | 1.8900 | 1.7200 | 1.8400 | 1.8400 | 359,100 |
| Jul 26, 2024 | 1.6700 | 1.8300 | 1.6300 | 1.7900 | 1.7900 | 341,100 |
| Jul 25, 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 40,900 |
| Jul 24, 2024 | 1.6300 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 57,100 |
| Jul 23, 2024 | 1.6700 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 95,500 |
| Jul 22, 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 123,200 |
| Jul 19, 2024 | 1.6900 | 1.7250 | 1.5730 | 1.6400 | 1.6400 | 676,600 |
| Jul 18, 2024 | 1.7300 | 1.7800 | 1.6800 | 1.7100 | 1.7100 | 212,200 |
| Jul 17, 2024 | 1.8500 | 1.8760 | 1.6700 | 1.7600 | 1.7600 | 545,100 |
| Jul 16, 2024 | 2.1200 | 2.1250 | 1.7700 | 1.8300 | 1.8300 | 2,348,300 |
| Jul 15, 2024 | 1.7300 | 2.3000 | 1.7300 | 2.2200 | 2.2200 | 3,013,900 |
| Jul 12, 2024 | 1.6400 | 1.7880 | 1.5800 | 1.7000 | 1.7000 | 3,521,300 |
| Jul 11, 2024 | 1.5600 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 160,900 |
| Jul 10, 2024 | 1.6000 | 1.6470 | 1.5300 | 1.5600 | 1.5600 | 149,800 |
| Jul 9, 2024 | 1.6600 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 173,100 |
| Jul 8, 2024 | 1.6000 | 1.6900 | 1.5900 | 1.6600 | 1.6600 | 242,400 |
| Jul 5, 2024 | 1.5700 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 267,900 |
| Jul 3, 2024 | 1.5700 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 250,000 |
| Jul 2, 2024 | 1.6100 | 1.7700 | 1.5500 | 1.5800 | 1.5800 | 702,000 |
| Jul 1, 2024 | 1.7000 | 1.8000 | 1.5600 | 1.6600 | 1.6600 | 2,114,900 |
| Jun 28, 2024 | 1.5900 | 2.2300 | 1.4500 | 1.6800 | 1.6800 | 76,827,800 |
| Jun 27, 2024 | 1.2400 | 1.3600 | 1.2300 | 1.3400 | 1.3400 | 92,100 |
| Jun 26, 2024 | 1.2600 | 1.3500 | 1.2400 | 1.2800 | 1.2800 | 124,200 |
| Jun 25, 2024 | 1.3600 | 1.3610 | 1.2100 | 1.2400 | 1.2400 | 230,300 |
| Jun 24, 2024 | 1.4000 | 1.4200 | 1.2900 | 1.3400 | 1.3400 | 271,600 |
| Jun 21, 2024 | 1.2800 | 1.7000 | 1.2800 | 1.4500 | 1.4500 | 1,466,600 |
| Jun 20, 2024 | 1.4300 | 1.4600 | 1.1500 | 1.2800 | 1.2800 | 14,910,800 |
| Jun 18, 2024 | 1.1300 | 1.2700 | 1.1100 | 1.2300 | 1.2300 | 365,200 |
| Jun 17, 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 182,300 |
| Jun 14, 2024 | 1.1000 | 1.1400 | 1.0500 | 1.1100 | 1.1100 | 90,600 |
| Jun 13, 2024 | 1.0900 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 104,500 |
| Jun 12, 2024 | 1.0200 | 1.1200 | 1.0110 | 1.0900 | 1.0900 | 212,900 |
| Jun 11, 2024 | 1.0400 | 1.1200 | 0.9510 | 1.0200 | 1.0200 | 5,389,200 |
| Jun 10, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 48,100 |
| Jun 7, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0330 | 1.0330 | 35,600 |
| Jun 6, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0420 | 1.0420 | 63,400 |
| Jun 5, 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 80,800 |
| Jun 4, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 47,500 |
| Jun 3, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 47,300 |
| May 31, 2024 | 1.1200 | 1.1490 | 1.1150 | 1.1300 | 1.1300 | 18,600 |
| May 30, 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 52,600 |
| May 29, 2024 | 1.1400 | 1.1880 | 1.1100 | 1.1300 | 1.1300 | 36,500 |
| May 28, 2024 | 1.1400 | 1.1800 | 1.1310 | 1.1400 | 1.1400 | 48,100 |
| May 24, 2024 | 1.1400 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 79,300 |
| May 23, 2024 | 1.1500 | 1.2180 | 1.1100 | 1.1250 | 1.1250 | 95,200 |
| May 22, 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 97,700 |
| May 21, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 30,000 |
| May 20, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 52,000 |
| May 17, 2024 | 1.2800 | 1.3100 | 1.1900 | 1.2200 | 1.2200 | 198,100 |
| May 16, 2024 | 1.3000 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 107,700 |
| May 15, 2024 | 1.2700 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 73,500 |
| May 14, 2024 | 1.2700 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 144,500 |
| May 13, 2024 | 1.3400 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 332,100 |
| May 10, 2024 | 1.4500 | 1.4600 | 1.3500 | 1.4000 | 1.4000 | 438,800 |
| May 9, 2024 | 1.3600 | 1.5300 | 1.3510 | 1.5000 | 1.5000 | 407,600 |
| May 8, 2024 | 1.3900 | 1.5500 | 1.3800 | 1.4700 | 1.4700 | 1,513,500 |
| May 7, 2024 | 1.7500 | 1.8000 | 1.3600 | 1.4800 | 1.4800 | 49,529,500 |
| May 6, 2024 | 1.1700 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 45,200 |
| May 3, 2024 | 1.1900 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 72,600 |
| May 2, 2024 | 1.1700 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 47,900 |
| May 1, 2024 | 1.1760 | 1.1890 | 1.1600 | 1.1800 | 1.1800 | 15,400 |
| Apr 30, 2024 | 1.1700 | 1.2100 | 1.1600 | 1.1880 | 1.1880 | 52,500 |
| Apr 29, 2024 | 1.1900 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 84,100 |
| Apr 26, 2024 | 1.1620 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 23,000 |
| Apr 25, 2024 | 1.1510 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 19,400 |
| Apr 24, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 30,700 |
| Apr 23, 2024 | 1.1700 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 32,300 |
| Apr 22, 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1900 | 1.1900 | 47,400 |
| Apr 19, 2024 | 1.1800 | 1.2400 | 1.1300 | 1.1850 | 1.1850 | 111,400 |
| Apr 18, 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1780 | 1.1780 | 35,400 |
| Apr 17, 2024 | 1.1900 | 1.2700 | 1.1300 | 1.1900 | 1.1900 | 1,004,700 |
| Apr 16, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 46,600 |
| Apr 15, 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2550 | 1.2550 | 25,300 |
| Apr 12, 2024 | 1.2600 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 78,800 |
| Apr 11, 2024 | 1.2400 | 1.3300 | 1.2000 | 1.2800 | 1.2800 | 92,500 |
| Apr 10, 2024 | 1.2800 | 1.3700 | 1.1730 | 1.2700 | 1.2700 | 928,500 |
| Apr 9, 2024 | 1.1400 | 1.3400 | 1.1200 | 1.3200 | 1.3200 | 279,900 |
| Apr 8, 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 35,100 |
| Apr 5, 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 65,900 |
| Apr 4, 2024 | 1.1000 | 1.2600 | 1.1000 | 1.1500 | 1.1500 | 214,200 |
| Apr 3, 2024 | 1.0800 | 1.1150 | 1.0600 | 1.1150 | 1.1150 | 76,800 |
| Apr 2, 2024 | 1.1300 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 81,100 |
| Apr 1, 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 39,300 |
| Mar 28, 2024 | 1.1600 | 1.1770 | 1.1300 | 1.1500 | 1.1500 | 37,600 |
| Mar 27, 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 96,100 |
| Mar 26, 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 57,200 |
| Mar 25, 2024 | 1.1500 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 73,200 |
| Mar 22, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 80,900 |
| Mar 21, 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 115,600 |
| Mar 20, 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 151,700 |
| Mar 19, 2024 | 1.3200 | 1.3400 | 1.0500 | 1.2900 | 1.2900 | 4,639,400 |
| Mar 18, 2024 | 1.2700 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 67,000 |
| Mar 15, 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 22,400 |
| Mar 14, 2024 | 1.3700 | 1.4000 | 1.1500 | 1.2000 | 1.2000 | 209,800 |
| Mar 13, 2024 | 1.4300 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 306,000 |
| Mar 12, 2024 | 1.4200 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 106,700 |
| Mar 11, 2024 | 1.3800 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 104,700 |
| Mar 8, 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 103,300 |
| Mar 7, 2024 | 1.5200 | 1.5500 | 1.3400 | 1.3800 | 1.3800 | 199,300 |
| Mar 6, 2024 | 1.4000 | 1.4590 | 1.3400 | 1.3600 | 1.3600 | 125,000 |
| Mar 5, 2024 | 1.5100 | 1.5100 | 1.3600 | 1.3600 | 1.3600 | 105,200 |
| Mar 4, 2024 | 1.5200 | 1.6000 | 1.4220 | 1.4900 | 1.4900 | 156,300 |
| Mar 1, 2024 | 1.5650 | 1.5940 | 1.4500 | 1.5900 | 1.5900 | 77,000 |
| Feb 29, 2024 | 1.6200 | 1.6200 | 1.4600 | 1.5400 | 1.5400 | 136,500 |
| Feb 28, 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6500 | 1.6500 | 216,700 |
| Feb 27, 2024 | 1.7200 | 1.8400 | 1.7000 | 1.7200 | 1.7200 | 353,300 |
| Feb 26, 2024 | 1.7200 | 2.0800 | 1.7100 | 1.7300 | 1.7300 | 375,900 |
| Feb 23, 2024 | 1.9000 | 1.9000 | 1.6600 | 1.8800 | 1.8800 | 3,537,700 |
| Feb 22, 2024 | 1.6600 | 1.9000 | 1.6280 | 1.8600 | 1.8600 | 382,200 |
| Feb 21, 2024 | 1.4100 | 1.7900 | 1.3720 | 1.7900 | 1.7900 | 771,100 |
| Feb 20, 2024 | 1.6600 | 1.7500 | 1.4500 | 1.5400 | 1.5400 | 11,541,400 |
| Feb 16, 2024 | 1.3400 | 1.3900 | 1.2700 | 1.3500 | 1.3500 | 73,400 |
| Feb 15, 2024 | 1.3900 | 1.4000 | 1.2600 | 1.3500 | 1.3500 | 115,100 |
| Feb 14, 2024 | 1.4500 | 1.4900 | 1.3800 | 1.3900 | 1.3900 | 98,900 |
| Feb 13, 2024 | 1.5300 | 1.5300 | 1.4200 | 1.4200 | 1.4200 | 68,000 |
| Feb 12, 2024 | 1.4200 | 1.5500 | 1.4150 | 1.5200 | 1.5200 | 97,600 |
| Feb 9, 2024 | 1.4900 | 1.5100 | 1.3900 | 1.4500 | 1.4500 | 97,200 |
| Feb 8, 2024 | 1.4000 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 74,700 |
| Feb 7, 2024 | 1.4900 | 1.5500 | 1.3800 | 1.4900 | 1.4900 | 179,000 |
| Feb 6, 2024 | 1.7400 | 1.7500 | 1.4500 | 1.5600 | 1.5600 | 450,500 |
| Feb 5, 2024 | 1.9200 | 2.1000 | 1.7100 | 1.7550 | 1.7550 | 2,156,700 |
| Feb 2, 2024 | 1.7500 | 1.8700 | 1.6500 | 1.8300 | 1.8300 | 814,200 |
| Feb 1, 2024 | 1.5400 | 2.2500 | 1.5400 | 1.7200 | 1.7200 | 12,726,100 |
| Jan 31, 2024 | 1.3800 | 1.4800 | 1.3600 | 1.4300 | 1.4300 | 62,400 |
| Jan 30, 2024 | 1.4900 | 1.5100 | 1.4100 | 1.4410 | 1.4410 | 112,300 |
| Jan 29, 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 136,000 |
| Jan 26, 2024 | 1.3400 | 1.5500 | 1.3100 | 1.4600 | 1.4600 | 315,900 |
| Jan 25, 2024 | 1.1800 | 1.6880 | 1.1470 | 1.4800 | 1.4800 | 2,456,800 |
| Jan 24, 2024 | 1.0000 | 1.2000 | 0.9700 | 1.1500 | 1.1500 | 639,100 |
| Jan 23, 2024 | 1.0000 | 1.0300 | 0.9210 | 0.9900 | 0.9900 | 150,700 |
| Jan 22, 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 285,500 |
| Jan 19, 2024 | 1.1600 | 1.1700 | 1.0100 | 1.0340 | 1.0340 | 205,600 |
| Jan 18, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 163,500 |
| Jan 17, 2024 | 1.2400 | 1.2600 | 1.1000 | 1.1200 | 1.1200 | 283,600 |
| Jan 16, 2024 | 1.3800 | 1.4700 | 1.2200 | 1.2800 | 1.2800 | 545,700 |
| Jan 12, 2024 | 1.6500 | 1.6700 | 1.2950 | 1.3600 | 1.3600 | 1,187,500 |
| Jan 11, 2024 | 1.7000 | 1.9800 | 1.4000 | 1.6700 | 1.6700 | 5,666,400 |
| Jan 10, 2024 | 3.5100 | 3.5800 | 2.6600 | 2.9300 | 2.9300 | 47,831,200 |
| Jan 9, 2024 | 2.0800 | 2.1000 | 1.9600 | 2.0700 | 2.0700 | 90,800 |
| Jan 8, 2024 | 2.1600 | 2.1690 | 1.9190 | 2.0100 | 2.0100 | 169,700 |
| Jan 5, 2024 | 2.4000 | 2.4000 | 2.2400 | 2.2800 | 2.2800 | 46,400 |
| Jan 4, 2024 | 2.6100 | 2.6710 | 2.3000 | 2.4400 | 2.4400 | 163,100 |
| Jan 3, 2024 | 2.7500 | 2.7950 | 2.5500 | 2.6100 | 2.6100 | 130,700 |
| Jan 2, 2024 | 2.8900 | 2.9400 | 2.7000 | 2.7800 | 2.7800 | 136,600 |
| Dec 29, 2023 | 2.6800 | 3.0800 | 2.6200 | 2.8100 | 2.8100 | 696,500 |
| Dec 28, 2023 | 2.5500 | 2.6990 | 2.5300 | 2.6000 | 2.6000 | 60,600 |
| Dec 27, 2023 | 2.6900 | 2.8000 | 2.5700 | 2.5700 | 2.5700 | 108,100 |
| Dec 26, 2023 | 3.0000 | 3.0000 | 2.7500 | 2.7600 | 2.7600 | 120,100 |
| Dec 22, 2023 | 3.1700 | 3.3000 | 2.9000 | 3.0300 | 3.0300 | 119,300 |
| Dec 21, 2023 | 2.9200 | 3.3100 | 2.9000 | 3.1200 | 3.1200 | 271,900 |
| Dec 20, 2023 | 2.7100 | 3.1200 | 2.7100 | 3.0000 | 3.0000 | 246,800 |
| Dec 19, 2023 | 2.7100 | 2.8500 | 2.7000 | 2.7500 | 2.7500 | 103,700 |
| Dec 18, 2023 | 2.7300 | 2.8460 | 2.6900 | 2.7700 | 2.7700 | 110,500 |
| Dec 15, 2023 | 2.9300 | 2.9800 | 2.6100 | 2.7900 | 2.7900 | 301,900 |
| Dec 14, 2023 | 2.9000 | 3.1000 | 2.6800 | 2.8100 | 2.8100 | 233,600 |
| Dec 13, 2023 | 2.5400 | 2.8500 | 2.5400 | 2.7900 | 2.7900 | 130,300 |
| Dec 12, 2023 | 2.6500 | 2.8800 | 2.5600 | 2.6600 | 2.6600 | 175,100 |
| Dec 11, 2023 | 3.1400 | 3.1400 | 2.8500 | 3.0400 | 3.0400 | 287,700 |
| Dec 8, 2023 | 3.6600 | 3.7200 | 3.2100 | 3.3000 | 3.3000 | 323,100 |
| Dec 7, 2023 | 3.8900 | 3.8900 | 3.6000 | 3.7600 | 3.7600 | 442,000 |
| Dec 6, 2023 | 4.2300 | 4.3900 | 3.8790 | 4.0200 | 4.0200 | 1,130,000 |
| Dec 5, 2023 | 5.8600 | 6.8000 | 4.3300 | 4.3700 | 4.3700 | 40,355,000 |
| Dec 4, 2023 | 4.1400 | 4.7200 | 3.5000 | 3.8300 | 3.8300 | 1,181,500 |
| Dec 1, 2023 | 4.2300 | 5.1500 | 3.8000 | 4.1400 | 4.1400 | 10,828,400 |
| Nov 30, 2023 | 6.0000 | 6.4800 | 3.1500 | 3.5000 | 3.5000 | 6,395,400 |
| Nov 29, 2023 | 3.3200 | 4.8000 | 3.0100 | 4.0500 | 4.0500 | 2,100,500 |
| Nov 28, 2023 | 1:30 Stock Splits | |||||
| Nov 28, 2023 | 3.2700 | 4.7500 | 2.5210 | 3.3200 | 3.3200 | 3,718,100 |
| Nov 27, 2023 | 3.5700 | 3.5700 | 3.0000 | 3.0000 | 3.0000 | 63,870 |
| Nov 24, 2023 | 3.4500 | 3.6600 | 3.4500 | 3.6000 | 3.6000 | 32,810 |
Related Tickers
SPRC SciSparc Ltd.
0.2453
-14.29%
PXMD PaxMedica, Inc.
0.0995
+42.14%
DRMA Dermata Therapeutics, Inc.
1.1371
-3.64%
REVB Revelation Biosciences, Inc.
0.7550
+0.27%
SLRX Salarius Pharmaceuticals, Inc.
1.3700
-6.16%
CGTX Cognition Therapeutics, Inc.
0.4277
-2.75%
PALI Palisade Bio, Inc.
2.4400
0.00%
CDIO Cardio Diagnostics Holdings, Inc.
0.2654
+7.28%
QNRX Quoin Pharmaceuticals, Ltd.
0.5850
-6.43%
ZVSA ZyVersa Therapeutics, Inc.
1.1300
-0.88%