Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nemus Bioscience (OP: NMUS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.3500 0.3500 0.3000 0.3170 94,490 +0.01(+4.59%)
Jan 30, 2019 0.3290 0.3300 0.3000 0.3031 264,319 -0.03(-8.12%)
Jan 29, 2019 0.3210 0.3400 0.3060 0.3299 88,205 -0.00(-0.03%)
Jan 28, 2019 0.3400 0.3500 0.3060 0.3300 165,805 +0.01(+1.54%)
Jan 25, 2019 0.3370 0.3400 0.3250 0.3250 70,500 -0.02(-4.41%)
Jan 24, 2019 0.3700 0.3700 0.3150 0.3400 57,507 +0.03(+7.94%)
Jan 23, 2019 0.3080 0.3450 0.3080 0.3150 108,235 -0.01(-1.56%)
Jan 22, 2019 0.3300 0.3600 0.3050 0.3200 175,970 -0.02(-7.25%)
Jan 18, 2019 0.3454 0.3600 0.3350 0.3450 68,100 -0.00(-0.09%)
Jan 17, 2019 0.3330 0.3500 0.3300 0.3453 141,712 -0.00(-0.20%)
Jan 16, 2019 0.3500 0.3500 0.3400 0.3460 143,682 -0.00(-1.14%)
Jan 15, 2019 0.3450 0.3599 0.3400 0.3500 150,101 -0.01(-2.78%)
Jan 14, 2019 0.3500 0.3800 0.3500 0.3600 62,270 -0.00(-0.69%)
Jan 11, 2019 0.3621 0.3850 0.3550 0.3625 307,600 -0.02(-5.84%)
Jan 10, 2019 0.3900 0.4099 0.3621 0.3850 171,617 -0.02(-4.94%)
Jan 09, 2019 0.4060 0.4249 0.3900 0.4050 40,325 -0.00(-1.22%)
Jan 08, 2019 0.4000 0.4200 0.3801 0.4100 106,056 +0.01(+2.50%)
Jan 07, 2019 0.4400 0.4400 0.3800 0.4000 212,853 +0.02(+3.90%)
Jan 04, 2019 0.3800 0.3900 0.3621 0.3850 67,200 +0.02(+5.02%)
Jan 03, 2019 0.3900 0.3900 0.3501 0.3666 154,582 -0.01(-3.53%)
Jan 02, 2019 0.4389 0.4389 0.3600 0.3800 62,292 -0.02(-5.00%)
Dec 31, 2018 0.3758 0.4000 0.3600 0.4000 99,400 +0.01(+2.88%)
Dec 28, 2018 0.4300 0.4300 0.3401 0.3888 213,400 +0.02(+5.08%)
Dec 27, 2018 0.3670 0.4714 0.3550 0.3700 133,434 +0.01(+2.78%)
Dec 26, 2018 0.3648 0.3993 0.3401 0.3600 56,223 +0.01(+1.41%)
Dec 24, 2018 0.4000 0.4250 0.3401 0.3550 123,600 -0.04(-11.23%)
Dec 21, 2018 0.4100 0.4250 0.3700 0.3999 279,000 +0.01(+3.87%)
Dec 20, 2018 0.3700 0.4470 0.3610 0.3850 542,312 +0.04(+10.00%)
Dec 19, 2018 0.3200 0.3500 0.3199 0.3500 140,358 +0.01(+3.03%)
Dec 18, 2018 0.3400 0.3625 0.3200 0.3397 201,746 -0.02(-5.35%)
Dec 17, 2018 0.3300 0.3700 0.3045 0.3589 152,946 +0.03(+7.52%)
Dec 14, 2018 0.3150 0.3340 0.3100 0.3338 171,600 +0.00(+0.06%)
Dec 13, 2018 0.3300 0.3667 0.3100 0.3336 226,785 -0.01(-1.68%)
Dec 12, 2018 0.3110 0.3599 0.3110 0.3393 130,775 +0.02(+5.57%)
Dec 11, 2018 0.3200 0.3391 0.3002 0.3214 295,271 -0.02(-5.36%)
Dec 10, 2018 0.3200 0.3680 0.3000 0.3396 599,151 -0.03(-7.21%)
Dec 07, 2018 0.3545 0.4189 0.3201 0.3660 310,100 +0.02(+6.86%)
Dec 06, 2018 0.3500 0.3600 0.3350 0.3425 434,927 -0.02(-5.39%)
Dec 04, 2018 0.4000 0.4388 0.3600 0.3620 186,100 -0.04(-10.62%)
Dec 03, 2018 0.4050 0.4489 0.4000 0.4050 232,877 -0.01(-3.57%)
Nov 30, 2018 0.4398 0.4500 0.4200 0.4200 94,400 -0.02(-4.50%)
Nov 29, 2018 0.4483 0.4715 0.4200 0.4398 66,308 -0.01(-2.27%)
Nov 28, 2018 0.4500 0.4800 0.4250 0.4500 164,092 -0.00(-0.22%)
Nov 27, 2018 0.4948 0.4948 0.4500 0.4510 114,137 -0.02(-4.04%)
Nov 26, 2018 0.5000 0.5100 0.4550 0.4700 302,839 +0.01(+2.40%)
Nov 23, 2018 0.4750 0.4900 0.4500 0.4590 97,600 -0.02(-4.57%)
Nov 21, 2018 0.4810 0.4810 0.4810 0 +0.03(+6.89%)
Nov 20, 2018 0.3656 0.5000 0.3411 0.4500 1,105,981 +0.07(+18.42%)
Nov 19, 2018 0.4200 0.4400 0.3500 0.3800 470,984 -0.02(-5.00%)
Nov 16, 2018 0.4450 0.4600 0.3850 0.4000 276,700 -0.04(-9.09%)
Nov 15, 2018 0.4125 0.4400 0.3950 0.4400 508,865 +0.03(+7.32%)
Nov 14, 2018 0.4950 0.4950 0.4100 0.4100 945,635 -0.08(-16.07%)
Nov 13, 2018 0.5100 0.5100 0.4605 0.4885 295,437 +0.03(+7.36%)
Nov 12, 2018 0.5000 0.5650 0.4510 0.4550 327,417 -0.05(-10.78%)
Nov 09, 2018 0.5485 0.5650 0.4610 0.5100 1,085,900 -0.04(-6.42%)
Nov 08, 2018 0.4400 0.5780 0.4200 0.5450 3,859,781 +0.17(+43.42%)
Nov 07, 2018 0.3990 0.4300 0.3800 0.3800 448,641 -0.00(-0.76%)
Nov 06, 2018 0.3999 0.4351 0.3811 0.3829 369,556 +0.02(+5.89%)
Nov 05, 2018 0.3500 0.4200 0.3500 0.3616 380,038 +0.02(+6.35%)
Nov 02, 2018 0.3545 0.3689 0.3250 0.3400 288,200 -0.02(-4.28%)
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.