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 (%)
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%)
Nov 01, 2018 0.3875 0.4100 0.3250 0.3552 497,827 -0.03(-8.92%)
Oct 31, 2018 0.4275 0.4300 0.0500 0.3900 375,118 -0.03(-8.24%)
Oct 30, 2018 0.4690 0.4990 0.4102 0.4250 500,907 +0.01(+1.19%)
Oct 29, 2018 0.4075 0.4398 0.3900 0.4200 731,195 +0.06(+16.67%)
Oct 26, 2018 0.2825 0.3860 0.2650 0.3600 895,300 +0.05(+16.13%)
Oct 25, 2018 0.3400 0.3930 0.2450 0.3100 894,312 -0.05(-13.89%)
Oct 24, 2018 0.4050 0.4299 0.3402 0.3600 353,505 -0.03(-7.93%)
Oct 23, 2018 0.4300 0.4300 0.3385 0.3910 1,108,532 -0.03(-8.00%)
Oct 22, 2018 0.5400 0.5400 0.3950 0.4250 1,135,266 -0.11(-19.81%)
Oct 19, 2018 0.4810 0.5400 0.4730 0.5300 1,312,200 +0.06(+11.58%)
Oct 18, 2018 0.4700 0.4900 0.4494 0.4750 849,228 +0.04(+10.47%)
Oct 17, 2018 0.4830 0.4990 0.3800 0.4300 1,199,422 +0.01(+2.38%)
Oct 16, 2018 0.5400 0.6000 0.3636 0.4200 1,456,236 -0.12(-22.22%)
Oct 15, 2018 0.3800 0.5400 0.3501 0.5400 2,493,666 +0.19(+54.29%)
Oct 12, 2018 0.3600 0.3600 0.3305 0.3500 856,900 +0.01(+2.61%)
Oct 11, 2018 0.3100 0.3600 0.3095 0.3411 1,960,682 +0.04(+11.84%)
Oct 10, 2018 0.2800 0.3300 0.2602 0.3050 961,613 +0.02(+8.93%)
Oct 09, 2018 0.2935 0.2950 0.2600 0.2800 156,367 -0.01(-5.08%)
Oct 08, 2018 0.2475 0.3190 0.2475 0.2950 508,099 +0.03(+13.46%)
Oct 05, 2018 0.2500 0.2600 0.2350 0.2600 95,000 +0.00(+1.56%)
Oct 04, 2018 0.2800 0.2800 0.2555 0.2560 59,175 -0.01(-5.19%)
Oct 03, 2018 0.2750 0.3000 0.2550 0.2700 213,653 -0.01(-1.82%)
Oct 02, 2018 0.2900 0.3000 0.2750 0.2750 147,690 -0.01(-5.17%)
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.