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 (%)
Mar 31, 2016 0.6450 0.6899 0.6450 0.6899 4,114 +0.02(+2.97%)
Mar 30, 2016 0.6200 0.6700 0.6200 0.6700 2,668 +0.01(+1.52%)
Mar 29, 2016 0.6750 0.6750 0.6200 0.6600 21,750 -0.03(-4.35%)
Mar 28, 2016 0.6900 0.6900 0.6870 0.6900 9,500 +0.00(+0.00%)
Mar 24, 2016 0.6900 0.6900 0.6900 0 -0.00(-0.14%)
Mar 22, 2016 0.6910 0.6910 0.6910 50 -0.01(-1.29%)
Mar 18, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 17, 2016 0.7000 0.7000 0.6850 0.7000 6,606 +0.05(+7.68%)
Mar 16, 2016 0.7300 0.7300 0.6501 0.6501 3,885 -0.07(-9.71%)
Mar 15, 2016 0.7850 0.7900 0.7200 0.7200 135,016 -0.07(-8.28%)
Mar 14, 2016 0.7225 0.7850 0.6995 0.7850 67,176 +0.10(+15.44%)
Mar 11, 2016 0.6650 0.6800 0.6650 0.6800 3,700 +0.00(+0.00%)
Mar 10, 2016 0.7025 0.7025 0.6795 0.6800 4,586 -0.02(-2.86%)
Mar 09, 2016 0.7025 0.7025 0.7000 0.7000 600 +0.05(+7.69%)
Mar 07, 2016 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Mar 04, 2016 0.7000 0.7250 0.7000 0.7000 1,173 +0.00(+0.00%)
Mar 03, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Mar 02, 2016 0.7065 0.7065 0.7000 0.7000 1,000 +0.00(+0.00%)
Mar 01, 2016 0.7000 0.7000 0.7000 0.7000 400 +0.00(+0.00%)
Feb 29, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.53%)
Feb 24, 2016 0.6510 0.6510 0.6510 0 -0.11(-14.90%)
Feb 19, 2016 0.7650 0.7650 0.7650 0 +0.11(+17.69%)
Feb 18, 2016 0.6500 0.6500 0.6500 0.6500 500 -0.10(-13.74%)
Feb 17, 2016 0.7650 0.7650 0.7535 0.7535 1,790 -0.01(-1.89%)
Feb 12, 2016 0.7680 0.7680 0.7680 0 +0.09(+12.94%)
Feb 11, 2016 0.7000 0.7000 0.6800 0.6800 6,094 -0.09(-12.14%)
Feb 10, 2016 0.6900 0.7740 0.6900 0.7740 34,475 +0.05(+7.50%)
Feb 09, 2016 0.7900 0.7900 0.7200 0.7200 4,781 +0.00(+0.00%)
Feb 08, 2016 0.7550 0.7550 0.7200 0.7200 3,200 -0.01(-1.57%)
Feb 05, 2016 0.7200 0.7900 0.7200 0.7315 19,435 +0.13(+20.91%)
Feb 01, 2016 0.6050 0.6050 0.6050 0 -0.10(-14.79%)
Jan 29, 2016 0.7000 0.7500 0.7000 0.7100 5,398 -0.04(-5.33%)
Jan 28, 2016 0.7500 0.7500 0.7500 0.7500 130 +0.00(+0.00%)
Jan 27, 2016 0.7500 0.7500 0.7500 0.7500 628 +0.06(+8.08%)
Jan 22, 2016 0.6939 0.6939 0.6939 0 +0.14(+26.16%)
Jan 21, 2016 0.5800 0.5800 0.5500 0.5500 2,465 -0.00(-0.09%)
Jan 20, 2016 0.5500 0.5985 0.5500 0.5505 1,450 -0.05(-8.25%)
Jan 19, 2016 0.6300 0.6300 0.6000 0.6000 2,053 -0.03(-4.76%)
Jan 15, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.02%)
Jan 13, 2016 0.6299 0.6299 0.6299 0 -0.02(-3.09%)
Jan 12, 2016 0.6500 0.6700 0.6500 0.6500 4,850 -0.02(-2.99%)
Jan 11, 2016 0.7001 0.7001 0.6700 0.6700 5,100 -0.03(-4.30%)
Jan 08, 2016 0.7400 0.7400 0.7001 0.7001 1,463 -0.04(-5.40%)
Jan 07, 2016 0.7700 0.7890 0.7400 0.7400 10,700 +0.04(+5.72%)
Jan 06, 2016 0.7890 0.7890 0.7000 0.7000 3,734 +0.00(+0.00%)
Jan 05, 2016 0.7125 0.7750 0.7000 0.7000 6,662 +0.06(+9.37%)
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.