Stockscreener 앱 받기
7.09
5.59%
-0.43
시간 외 거래:
7.16
0.07
+0.99%
Mind Medicine Inc 주식 (MNMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $7.58 | $6.99 | $0.59 | 1,070,801.0 | -5.72% |
| 2024-11-20 | $7.69 | $7.03 | $0.66 | 953,813.0 | +4.44% |
| 2024-11-19 | $7.38 | $6.70 | $0.68 | 1,553,721.0 | +5.26% |
| 2024-11-18 | $7.85 | $6.80 | $1.05 | 3,158,869.0 | -11.86% |
| 2024-11-15 | $9.85 | $7.73 | $2.12 | 5,435,834.0 | -7.51% |
| 2024-11-14 | $8.55 | $7.94 | $0.61 | 2,122,004.0 | -0.06% |
| 2024-11-13 | $8.75 | $8.20 | $0.55 | 1,409,326.0 | +2.50% |
| 2024-11-12 | $8.76 | $8.00 | $0.76 | 2,420,450.0 | -8.70% |
| 2024-11-11 | $9.45 | $8.89 | $0.56 | 2,826,682.0 | +5.65% |
| 2024-11-08 | $9.15 | $7.65 | $1.50 | 4,620,248.0 | +12.90% |
| 2024-11-07 | $8.04 | $6.93 | $1.11 | 3,458,224.0 | +11.41% |
| 2024-11-06 | $7.09 | $6.30 | $0.79 | 2,397,798.0 | +9.76% |
| 2024-11-05 | $6.16 | $5.95 | $0.21 | 549,977.0 | +1.49% |
| 2024-11-04 | $6.18 | $5.87 | $0.31 | 576,380.0 | -1.30% |
| 2024-11-01 | $6.43 | $6.08 | $0.35 | 655,966.0 | -2.54% |
| 2024-10-31 | $6.40 | $6.06 | $0.34 | 783,806.0 | -0.63% |
| 2024-10-30 | $6.62 | $6.33 | $0.295 | 397,196.0 | -1.71% |
| 2024-10-29 | $6.64 | $6.31 | $0.3313 | 507,431.0 | -3.01% |
| 2024-10-28 | $6.66 | $5.98 | $0.68 | 1,122,806.0 | +9.92% |
| 2024-10-25 | $6.24 | $6.01 | $0.225 | 334,918.0 | -0.98% |
| 2024-10-24 | $6.32 | $6.05 | $0.27 | 293,798.0 | -1.77% |
| 2024-10-23 | $6.39 | $6.06 | $0.3278 | 343,533.0 | -1.43% |
| 2024-10-22 | $6.49 | $6.15 | $0.3374 | 525,541.0 | -2.62% |
Mind Medicine Inc 주식 (MNMD) 연도별 가격 이력
이 심층 분석에서는 Mind Medicine Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MNMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mind Medicine Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mind Medicine Inc 주식 (MNMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.85 | $5.87 | $3.98 | 34,280,894.0 | +12.54% |
| 2024-10 | $6.77 | $5.03 | $1.74 | 13,992,146.0 | +10.72% |
| 2024-09 | $6.61 | $5.56 | $1.05 | 15,283,659.0 | -6.11% |
| 2024-08 | $9.24 | $5.61 | $3.63 | 21,949,475.0 | -34.56% |
| 2024-07 | $9.83 | $6.71 | $3.12 | 20,495,714.0 | +28.43% |
| 2024-06 | $9.15 | $6.59 | $2.56 | 38,378,269.0 | -18.07% |
| 2024-05 | $10.34 | $7.87 | $2.47 | 26,905,871.0 | -7.56% |
| 2024-04 | $12.22 | $8.17 | $4.05 | 34,800,827.0 | +1.28% |
| 2024-03 | $11.10 | $5.58 | $5.52 | 90,940,736.0 | +64.48% |
| 2024-02 | $5.88 | $3.82 | $2.06 | 17,407,250.0 | +48.06% |
| 2024-01 | $4.45 | $3.49 | $0.96 | 11,358,961.0 | +5.46% |
Mind Medicine Inc 주식 (MNMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.95 | $2.92 | $1.03 | 17,169,537.0 | +10.91% |
| 2023-11 | $3.36 | $2.41 | $0.95 | 8,055,776.0 | +28.91% |
| 2023-10 | $3.21 | $2.45 | $0.76 | 6,398,031.0 | -18.21% |
| 2023-09 | $4.51 | $3.11 | $1.40 | 8,962,325.0 | -24.58% |
| 2023-08 | $5.00 | $3.72 | $1.28 | 10,812,921.0 | -15.82% |
| 2023-07 | $5.01 | $3.51 | $1.50 | 16,630,784.0 | +38.10% |
| 2023-06 | $3.88 | $3.08 | $0.795 | 9,656,743.0 | +0.85% |
| 2023-05 | $3.88 | $2.98 | $0.9009 | 6,959,487.0 | -7.33% |
| 2023-04 | $3.99 | $2.86 | $1.13 | 11,353,612.0 | +20.50% |
| 2023-03 | $3.79 | $2.82 | $0.97 | 6,775,040.0 | -14.78% |
| 2023-02 | $4.28 | $3.32 | $0.96 | 12,553,660.0 | +9.09% |
| 2023-01 | $3.77 | $2.20 | $1.57 | 12,172,000.0 | +55.00% |
Mind Medicine Inc 주식 (MNMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.87 | $2.12 | $0.75 | 13,754,212.0 | -13.73% |
| 2022-11 | $3.10 | $2.35 | $0.75 | 10,507,786.0 | -12.97% |
| 2022-10 | $3.54 | $2.58 | $0.96 | 19,336,180.0 | -16.29% |
| 2022-09 | $12.63 | $2.85 | $9.78 | 35,897,956.0 | -70.14% |
| 2022-08 | $19.95 | $7.95 | $12.00 | 36,631,853.4 | +12.47% |
| 2022-07 | $11.70 | $8.70 | $3.00 | 2,136,282.6 | +8.53% |
| 2022-06 | $15.75 | $9.47 | $6.28 | 6,097,977.2 | -29.25% |
| 2022-05 | $207.3 | $10.51 | $196.8 | 3,248,759.1 | +13.09% |
| 2022-04 | $17.25 | $11.85 | $5.40 | 3,346,327.5 | -27.93% |
| 2022-03 | $19.05 | $13.65 | $5.40 | 3,962,399.2 | -9.02% |
| 2022-02 | $22.20 | $14.70 | $7.50 | 5,690,878.0 | +8.93% |
| 2022-01 | $23.10 | $11.85 | $11.25 | 8,909,612.9 | -18.84% |
0.93%
3.56%
자본화:
|
볼륨(24시간):