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 (%)
Feb 28, 2017 0.3900 0.4000 0.3500 0.3749 592,024 -0.02(-3.87%)
Feb 27, 2017 0.4100 0.4100 0.3900 0.3900 260,873 -0.02(-4.88%)
Feb 24, 2017 0.4300 0.4300 0.3500 0.4100 306,506 +0.00(+0.99%)
Feb 23, 2017 0.4500 0.4500 0.4010 0.4060 376,096 -0.02(-4.47%)
Feb 22, 2017 0.4425 0.4800 0.3900 0.4250 1,009,456 -0.03(-5.56%)
Feb 21, 2017 0.3850 0.4550 0.3847 0.4500 1,035,787 +0.07(+18.57%)
Feb 17, 2017 0.3795 0.3795 0.3795 0 -0.01(-2.69%)
Feb 16, 2017 0.3900 0.3900 0.3600 0.3900 123,456 +0.00(+0.00%)
Feb 15, 2017 0.3999 0.3999 0.3800 0.3900 46,174 -0.01(-2.43%)
Feb 14, 2017 0.4350 0.4350 0.3800 0.3997 151,487 -0.01(-2.03%)
Feb 13, 2017 0.3900 0.4355 0.3800 0.4080 165,793 +0.01(+2.00%)
Feb 10, 2017 0.3860 0.4000 0.3800 0.4000 133,571 +0.03(+6.67%)
Feb 09, 2017 0.4220 0.4220 0.3550 0.3750 337,853 -0.03(-8.54%)
Feb 08, 2017 0.4600 0.4600 0.4100 0.4100 149,010 -0.05(-10.87%)
Feb 07, 2017 0.4550 0.4750 0.4400 0.4600 254,951 +0.01(+1.10%)
Feb 06, 2017 0.4500 0.5000 0.4300 0.4550 338,886 +0.04(+8.33%)
Feb 03, 2017 0.4201 0.4800 0.4000 0.4200 808,526 +0.00(+0.24%)
Feb 02, 2017 0.3620 0.4200 0.3559 0.4190 607,122 +0.06(+17.76%)
Feb 01, 2017 0.3201 0.3700 0.3200 0.3558 298,449 +0.01(+3.73%)
Jan 31, 2017 0.3100 0.3430 0.3100 0.3430 26,591 +0.04(+13.46%)
Jan 30, 2017 0.3251 0.3500 0.3023 0.3023 149,996 -0.02(-7.33%)
Jan 27, 2017 0.3500 0.3650 0.3251 0.3262 82,590 -0.02(-6.80%)
Jan 26, 2017 0.3800 0.3800 0.3300 0.3500 146,850 -0.03(-7.89%)
Jan 25, 2017 0.3885 0.3885 0.3609 0.3800 13,019 -0.01(-2.56%)
Jan 24, 2017 0.3750 0.3900 0.3600 0.3900 19,360 +0.00(+0.00%)
Jan 23, 2017 0.4000 0.4000 0.3520 0.3900 69,030 -0.01(-2.50%)
Jan 20, 2017 0.3550 0.4000 0.3550 0.4000 76,199 +0.05(+14.09%)
Jan 19, 2017 0.3700 0.3999 0.3505 0.3506 26,846 -0.05(-12.35%)
Jan 18, 2017 0.4099 0.4099 0.4000 0.4000 36,292 +0.01(+2.56%)
Jan 17, 2017 0.4275 0.4350 0.3712 0.3900 53,786 -0.04(-9.30%)
Jan 13, 2017 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Jan 12, 2017 0.4500 0.4500 0.3800 0.4000 124,802 -0.05(-11.11%)
Jan 11, 2017 0.3680 0.4550 0.3660 0.4500 257,361 +0.09(+23.29%)
Jan 10, 2017 0.3749 0.3749 0.3402 0.3650 52,637 -0.00(-0.82%)
Jan 09, 2017 0.3549 0.3800 0.3401 0.3680 157,554 +0.02(+4.29%)
Jan 06, 2017 0.3550 0.3550 0.3313 0.3528 13,710 +0.02(+6.92%)
Jan 05, 2017 0.3550 0.3550 0.3300 0.3300 153,998 -0.02(-7.04%)
Jan 04, 2017 0.3500 0.3550 0.3450 0.3550 46,947 +0.01(+1.43%)
Jan 03, 2017 0.3100 0.3550 0.3100 0.3500 332,985 +0.05(+15.89%)
Dec 30, 2016 0.3020 0.3020 0.3020 0 -0.03(-8.46%)
Dec 29, 2016 0.3522 0.3522 0.3100 0.3299 193,569 -0.04(-10.84%)
Dec 28, 2016 0.3400 0.3898 0.3400 0.3700 44,923 +0.00(+1.09%)
Dec 27, 2016 0.3300 0.4300 0.3300 0.3660 32,694 -0.01(-3.68%)
Dec 23, 2016 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Dec 22, 2016 0.4100 0.4100 0.3310 0.4100 57,440 +0.02(+5.13%)
Dec 21, 2016 0.4100 0.4100 0.3800 0.3900 27,250 -0.02(-4.88%)
Dec 20, 2016 0.3800 0.4100 0.3700 0.4100 26,416 +0.01(+2.50%)
Dec 19, 2016 0.4300 0.4380 0.4000 0.4000 77,014 -0.03(-6.98%)
Dec 16, 2016 0.4001 0.4499 0.4000 0.4300 16,690 +0.03(+7.47%)
Dec 15, 2016 0.4400 0.4500 0.4000 0.4001 42,606 -0.05(-11.09%)
Dec 14, 2016 0.4470 0.4500 0.4080 0.4500 26,097 +0.00(+0.00%)
Dec 13, 2016 0.4300 0.4500 0.3710 0.4500 40,496 +0.04(+8.43%)
Dec 12, 2016 0.3800 0.4400 0.3400 0.4150 139,629 +0.03(+9.21%)
Dec 09, 2016 0.3500 0.4000 0.3500 0.3800 36,124 -0.02(-4.98%)
Dec 08, 2016 0.3900 0.4000 0.3400 0.3999 33,766 +0.00(+0.00%)
Dec 07, 2016 0.3900 0.4000 0.3800 0.3999 19,454 +0.01(+2.54%)
Dec 06, 2016 0.4200 0.4200 0.3750 0.3900 89,347 -0.03(-7.14%)
Dec 05, 2016 0.4300 0.4300 0.4100 0.4200 30,490 -0.01(-2.33%)
Dec 02, 2016 0.4050 0.4300 0.3850 0.4300 32,343 +0.04(+11.69%)
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.