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 (%)
Apr 29, 2016 0.6100 0.6200 0.6100 0.6200 1,200 +0.00(+0.00%)
Apr 28, 2016 0.5900 0.6200 0.5900 0.6200 1,400 +0.00(+0.00%)
Apr 27, 2016 0.6050 0.6200 0.6050 0.6200 5,629 +0.00(+0.32%)
Apr 26, 2016 0.6180 0.6180 0.6180 0.6180 810 +0.01(+1.31%)
Apr 25, 2016 0.6200 0.6200 0.6000 0.6100 4,202 -0.01(-1.60%)
Apr 22, 2016 0.6200 0.6275 0.6199 0.6199 7,075 -0.00(-0.02%)
Apr 21, 2016 0.5700 0.6200 0.5700 0.6200 8,575 +0.06(+10.71%)
Apr 20, 2016 0.5900 0.5900 0.5600 0.5600 5,150 -0.03(-5.08%)
Apr 19, 2016 0.6100 0.6101 0.5700 0.5900 15,410 -0.02(-3.29%)
Apr 18, 2016 0.6100 0.6101 0.6100 0.6101 1,600 -0.05(-7.56%)
Apr 15, 2016 0.6224 0.6600 0.6224 0.6600 1,000 +0.06(+10.00%)
Apr 14, 2016 0.6300 0.6700 0.6000 0.6000 20,147 -0.01(-1.64%)
Apr 13, 2016 0.6300 0.6300 0.5905 0.6100 23,395 -0.04(-6.15%)
Apr 12, 2016 0.6750 0.6750 0.6500 0.6500 7,135 -0.02(-2.99%)
Apr 11, 2016 0.6500 0.6801 0.6458 0.6700 9,930 +0.03(+4.23%)
Apr 08, 2016 0.6428 0.6428 0.6428 0.6428 1,000 -0.01(-1.11%)
Apr 06, 2016 0.6500 0.6500 0.6500 0 +0.01(+1.25%)
Apr 05, 2016 0.6485 0.6500 0.6420 0.6420 7,959 -0.03(-4.18%)
Apr 04, 2016 0.6500 0.6700 0.6500 0.6700 3,300 +0.04(+6.33%)
Apr 01, 2016 0.6551 0.6800 0.6301 0.6301 2,150 -0.06(-8.67%)
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%)
Jan 04, 2016 0.6995 0.6995 0.6100 0.6400 43,315 -0.06(-8.57%)
Dec 31, 2015 0.7000 0.7000 0.7000 0 +0.15(+27.04%)
Dec 30, 2015 0.5510 0.5510 0.5510 0.5510 1,850 -0.12(-17.76%)
Dec 29, 2015 0.7100 0.7100 0.6500 0.6700 8,820 -0.03(-4.29%)
Dec 28, 2015 0.6750 0.7240 0.6750 0.7000 4,356 +0.00(+0.00%)
Dec 24, 2015 0.7000 0.7000 0.7000 0 +0.01(+1.46%)
Dec 23, 2015 0.6899 0.6899 0.6899 0.6899 100 -0.01(-1.42%)
Dec 22, 2015 0.6995 0.6999 0.6700 0.6999 1,225 +0.00(+0.00%)
Dec 21, 2015 0.6999 0.6999 0.6504 0.6999 2,880 -0.00(-0.01%)
Dec 18, 2015 0.7000 0.7000 0.7000 0.7000 7,000 +0.02(+2.95%)
Dec 17, 2015 0.7500 0.7500 0.6800 0.6800 1,761 -0.07(-9.34%)
Dec 16, 2015 0.7400 0.7500 0.7400 0.7500 7,565 +0.09(+13.64%)
Dec 14, 2015 0.6600 0.6600 0.6600 0 -0.00(-0.02%)
Dec 11, 2015 0.6800 0.6800 0.6600 0.6601 2,400 -0.03(-4.33%)
Dec 08, 2015 0.6900 0.6900 0.6900 0 +0.08(+13.11%)
Dec 07, 2015 0.6100 0.6100 0.5800 0.6100 605 -0.13(-17.56%)
Dec 04, 2015 0.7399 0.7400 0.7050 0.7399 4,900 +0.07(+10.42%)
Dec 03, 2015 0.6700 0.6708 0.6700 0.6701 3,600 -0.07(-9.45%)
Dec 02, 2015 0.7101 0.7500 0.6500 0.7400 18,721 -0.01(-1.32%)
Dec 01, 2015 0.7800 0.7800 0.7101 0.7499 7,665 -0.03(-3.86%)
Nov 30, 2015 0.7800 0.7805 0.7800 0.7800 6,950 +0.00(+0.00%)
Nov 27, 2015 0.7800 0.7800 0.7800 0.7800 135 -0.02(-2.50%)
Nov 25, 2015 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Nov 24, 2015 0.7800 0.7800 0.7800 0.7800 15,120 +0.00(+0.00%)
Nov 20, 2015 0.8750 0.8750 0.7800 0.7800 8,352 -0.00(-0.01%)
Nov 19, 2015 0.7801 0.7900 0.7801 0.7801 3,200 +0.00(+0.01%)
Nov 18, 2015 0.7801 0.8300 0.7800 0.7800 13,635 -0.04(-4.88%)
Nov 17, 2015 0.7850 0.8499 0.7800 0.8200 9,500 +0.01(+0.62%)
Nov 16, 2015 0.8001 0.8149 0.7900 0.8149 8,400 -0.05(-5.79%)
Nov 13, 2015 0.9100 0.9101 0.8320 0.8650 15,850 -0.05(-5.45%)
Nov 12, 2015 0.7850 0.9249 0.7850 0.9149 11,985 +0.11(+14.36%)
Nov 11, 2015 0.8800 0.8800 0.7925 0.8000 5,300 -0.08(-9.60%)
Nov 10, 2015 0.7801 0.8950 0.7801 0.8850 4,993 +0.10(+13.45%)
Nov 09, 2015 0.7801 0.7801 0.7801 0.7801 1,800 +0.00(+0.00%)
Nov 06, 2015 0.9100 0.9100 0.7801 0.7801 5,450 -0.12(-13.32%)
Nov 05, 2015 0.8500 0.9490 0.7801 0.9000 28,348 +0.05(+5.88%)
Nov 04, 2015 0.7750 0.8500 0.7500 0.8500 12,570 +0.07(+9.68%)
Nov 03, 2015 0.6500 0.7750 0.6500 0.7750 4,870 +0.14(+21.09%)
Nov 02, 2015 0.6690 0.6690 0.6400 0.6400 2,570 +0.00(+0.00%)
Oct 30, 2015 0.6900 0.7300 0.6001 0.6400 9,968 -0.04(-5.88%)
Oct 28, 2015 0.6800 0.6800 0.6800 0 -0.09(-12.26%)
Oct 27, 2015 0.7500 0.8100 0.7500 0.7750 73,986 +0.04(+4.73%)
Oct 26, 2015 0.7000 0.7400 0.7000 0.7400 1,807 +0.04(+5.71%)
Oct 23, 2015 0.7000 0.7000 0.7000 0.7000 4,350 +0.00(+0.00%)
Oct 22, 2015 0.6250 0.7000 0.6250 0.7000 2,825 +0.10(+16.67%)
Oct 21, 2015 0.7500 0.7500 0.5310 0.6000 52,143 -0.15(-20.00%)
Oct 20, 2015 0.7500 0.7500 0.7500 0.7500 550 +0.00(+0.00%)
Oct 19, 2015 0.6751 0.7500 0.6751 0.7500 722 +0.06(+8.77%)
Oct 16, 2015 0.6001 0.6895 0.6001 0.6895 1,710 -0.06(-8.07%)
Oct 15, 2015 0.7200 0.7500 0.7200 0.7500 16,000 +0.07(+10.29%)
Oct 14, 2015 0.6400 0.6800 0.6400 0.6800 1,500 +0.07(+10.59%)
Oct 13, 2015 0.6500 0.6500 0.5801 0.6149 6,000 -0.04(-5.69%)
Oct 12, 2015 0.7000 0.7460 0.6100 0.6520 16,585 -0.09(-12.72%)
Oct 09, 2015 0.7390 0.7480 0.7390 0.7470 1,536 -0.00(-0.13%)
Oct 08, 2015 0.7240 0.7480 0.6993 0.7480 11,590 +0.05(+6.86%)
Oct 07, 2015 0.7500 0.7630 0.6000 0.7000 15,080 +0.00(+0.00%)
Oct 06, 2015 0.7000 0.7000 0.6500 0.7000 11,330 +0.10(+16.67%)
Oct 05, 2015 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Oct 01, 2015 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Sep 30, 2015 0.5600 0.5800 0.5350 0.5600 12,431 -0.04(-6.67%)
Sep 29, 2015 0.5100 0.6000 0.5100 0.6000 49,400 +0.10(+20.00%)
Sep 28, 2015 0.7000 0.7000 0.3755 0.5000 72,804 -0.20(-28.57%)
Sep 25, 2015 0.6500 0.7000 0.3400 0.7000 101,173 +0.10(+16.67%)
Sep 24, 2015 0.7100 0.7100 0.5700 0.6000 61,086 -0.11(-15.49%)
Sep 23, 2015 0.7100 0.7100 0.7100 0.7100 520 +0.00(+0.00%)
Sep 21, 2015 0.7100 0.7100 0.7100 0 -0.19(-21.11%)
Sep 18, 2015 0.9899 0.9899 0.8200 0.9000 18,934 +0.00(+0.00%)
Sep 17, 2015 0.9999 0.9999 0.9000 0.9000 11,735 -0.09(-9.08%)
Sep 16, 2015 1.070 1.150 0.9500 0.9899 21,194 -0.06(-5.72%)
Sep 15, 2015 1.070 1.080 1.050 1.050 17,324 -0.07(-6.25%)
Sep 14, 2015 1.120 1.120 1.050 1.120 1,685 +0.00(+0.00%)
Sep 11, 2015 1.000 1.150 1.000 1.120 4,296 +0.12(+12.00%)
Sep 10, 2015 1.030 1.030 1.000 1.000 895 -0.05(-4.76%)
Sep 09, 2015 1.000 1.050 0.9250 1.050 10,137 +0.02(+1.45%)
Sep 08, 2015 1.050 1.060 1.035 1.035 1,700 -0.04(-3.27%)
Sep 04, 2015 1.070 1.070 1.070 0 -0.02(-1.83%)
Sep 03, 2015 1.080 1.180 1.060 1.090 13,527 +0.02(+1.87%)
Sep 02, 2015 1.110 1.150 1.070 1.070 7,392 -0.03(-2.73%)
Sep 01, 2015 1.200 1.200 1.100 1.100 7,735 +0.15(+15.92%)
Aug 31, 2015 1.200 1.220 0.9489 0.9489 24,829 -0.24(-20.26%)
Aug 28, 2015 1.200 1.250 1.180 1.190 12,955 -0.18(-13.14%)
Aug 27, 2015 1.320 1.370 1.250 1.370 10,201 +0.07(+5.38%)
Aug 26, 2015 1.400 1.400 1.300 1.300 1,217 +0.00(+0.00%)
Aug 25, 2015 1.300 1.350 1.280 1.300 11,125 +0.06(+4.84%)
Aug 24, 2015 1.350 1.380 1.220 1.240 8,309 -0.11(-8.15%)
Aug 21, 2015 1.440 1.470 1.280 1.350 22,792 +0.08(+6.30%)
Aug 20, 2015 1.080 1.350 1.050 1.270 77,792 +0.25(+24.51%)
Aug 19, 2015 1.000 1.020 1.000 1.020 4,130 -0.03(-2.86%)
Aug 18, 2015 1.120 1.120 1.000 1.050 7,387 -0.09(-7.89%)
Aug 17, 2015 1.150 1.150 1.100 1.140 3,780 +0.04(+3.64%)
Aug 14, 2015 1.190 1.190 1.100 1.100 3,840 -0.09(-7.56%)
Aug 13, 2015 1.190 1.190 1.190 1.190 6,450 +0.00(+0.00%)
Aug 12, 2015 1.190 1.200 1.190 1.190 5,067 +0.07(+6.25%)
Aug 11, 2015 1.150 1.240 1.120 1.120 4,935 +0.06(+5.66%)
Aug 10, 2015 1.200 1.200 1.050 1.060 6,480 -0.11(-9.40%)
Aug 07, 2015 1.200 1.440 0.9100 1.170 15,563 +0.00(+0.00%)
Aug 06, 2015 1.290 1.350 1.170 1.170 26,552 +0.05(+4.46%)
Aug 05, 2015 1.080 1.120 1.050 1.120 15,697 +0.04(+3.70%)
Aug 04, 2015 1.120 1.120 1.080 1.080 5,002 -0.04(-3.57%)
Aug 03, 2015 1.240 1.240 1.100 1.120 32,236 +0.02(+1.82%)
Jul 31, 2015 1.010 1.110 1.000 1.100 44,882 +0.10(+10.00%)
Jul 30, 2015 1.000 1.010 1.000 1.000 15,560 +0.00(+0.00%)
Jul 29, 2015 0.9500 1.010 0.9000 1.000 31,480 -0.01(-0.99%)
Jul 28, 2015 1.000 1.010 0.8600 1.010 58,550 +0.01(+1.00%)
Jul 27, 2015 1.010 1.040 0.9800 1.000 94,994 -0.01(-0.99%)
Jul 24, 2015 1.090 1.090 1.000 1.010 64,965 -0.08(-7.34%)
Jul 23, 2015 1.100 1.100 1.080 1.090 8,600 +0.04(+3.81%)
Jul 22, 2015 1.060 1.060 1.050 1.050 3,100 +0.00(+0.00%)
Jul 21, 2015 1.000 1.090 1.000 1.050 52,025 +0.05(+5.00%)
Jul 20, 2015 1.110 1.110 0.8601 1.000 104,113 -0.10(-9.09%)
Jul 17, 2015 1.300 1.300 1.100 1.100 25,930 -0.20(-15.38%)
Jul 16, 2015 1.550 1.590 1.070 1.300 109,998 -0.25(-16.13%)
Jul 15, 2015 1.550 1.590 1.550 1.550 39,180 -0.06(-3.73%)
Jul 14, 2015 1.600 1.610 1.550 1.610 51,208 +0.01(+0.63%)
Jul 13, 2015 1.610 1.610 1.600 1.600 12,212 -0.04(-2.44%)
Jul 10, 2015 1.650 1.650 1.620 1.640 30,393 -0.06(-3.53%)
Jul 09, 2015 1.720 1.720 1.600 1.700 42,405 +0.10(+6.25%)
Jul 08, 2015 1.830 1.830 1.600 1.600 5,223 -0.05(-3.03%)
Jul 07, 2015 1.950 1.970 1.650 1.650 16,573 -0.19(-10.33%)
Jul 06, 2015 1.890 1.950 1.740 1.840 40,600 -0.16(-8.00%)
Jul 02, 2015 2.000 2.000 2.000 0 +0.05(+2.56%)
Jul 01, 2015 1.900 1.950 1.750 1.950 4,250 +0.05(+2.63%)
Jun 30, 2015 1.790 2.200 1.790 1.900 34,666 +0.23(+13.77%)
Jun 29, 2015 1.660 1.670 1.600 1.670 5,463 +0.02(+1.21%)
Jun 26, 2015 2.070 2.070 1.650 1.650 41,127 -0.31(-15.82%)
Jun 25, 2015 2.270 2.270 1.890 1.960 59,723 -0.30(-13.27%)
Jun 24, 2015 2.390 2.560 2.260 2.260 25,626 -0.35(-13.41%)
Jun 23, 2015 2.500 2.610 2.340 2.610 14,949 -0.01(-0.38%)
Jun 22, 2015 2.750 2.900 2.430 2.620 10,262 +0.17(+6.94%)
Jun 19, 2015 2.600 2.600 2.450 2.450 700 -0.15(-5.77%)
Jun 18, 2015 2.610 2.620 2.500 2.600 15,350 +0.00(+0.00%)
Jun 17, 2015 2.650 2.650 2.550 2.600 5,250 -0.09(-3.35%)
Jun 16, 2015 2.750 3.050 2.650 2.690 20,030 -0.05(-1.82%)
Jun 15, 2015 2.750 2.750 2.740 2.740 973 -0.01(-0.36%)
Jun 12, 2015 2.840 2.850 2.750 2.750 1,700 -0.10(-3.51%)
Jun 11, 2015 2.890 2.910 2.850 2.850 5,790 -0.05(-1.72%)
Jun 10, 2015 2.890 3.000 2.800 2.900 16,750 +0.01(+0.35%)
Jun 09, 2015 2.860 2.990 2.850 2.890 29,600 -0.02(-0.69%)
Jun 08, 2015 3.020 3.030 2.910 2.910 39,386 -0.09(-3.00%)
Jun 05, 2015 3.000 3.050 3.000 3.000 30,000 -0.04(-1.15%)
Jun 04, 2015 3.090 3.090 3.000 3.035 30,907 -0.06(-2.10%)
Jun 03, 2015 3.100 3.150 3.050 3.100 25,639 -0.05(-1.59%)
Jun 02, 2015 3.150 3.150 3.000 3.150 8,373 +0.05(+1.61%)
Jun 01, 2015 3.050 3.150 3.050 3.100 14,470 +0.05(+1.64%)
May 29, 2015 3.050 3.110 3.050 3.050 6,708 +0.15(+5.17%)
May 28, 2015 3.190 3.200 2.900 2.900 19,101 -0.10(-3.33%)
May 27, 2015 2.990 3.400 2.950 3.000 16,750 +0.00(+0.00%)
May 26, 2015 3.000 3.000 3.000 3.000 138 -0.13(-4.15%)
May 22, 2015 3.130 3.130 3.130 0 -0.03(-0.95%)
May 21, 2015 3.000 3.360 2.860 3.160 14,090 +0.06(+1.94%)
May 20, 2015 3.090 3.120 3.090 3.100 21,050 +0.10(+3.33%)
May 19, 2015 3.000 3.150 2.980 3.000 12,282 +0.00(+0.00%)
May 18, 2015 3.360 3.360 3.000 3.000 4,038 -0.40(-11.76%)
May 15, 2015 3.510 3.510 3.350 3.400 6,097 -0.10(-2.86%)
May 14, 2015 3.800 3.800 3.450 3.500 7,510 +0.05(+1.45%)
May 13, 2015 2.850 3.990 2.850 3.450 86,196 +0.55(+18.97%)
May 12, 2015 3.520 3.520 2.800 2.900 10,048 -0.60(-17.14%)
May 11, 2015 3.800 3.800 3.500 3.500 15,220 -0.30(-7.89%)
May 08, 2015 3.800 3.940 3.700 3.800 16,350 +0.00(+0.00%)
May 07, 2015 3.890 3.900 3.750 3.800 17,642 -0.10(-2.56%)
May 06, 2015 3.900 3.900 3.900 3.900 1,300 -0.01(-0.26%)
May 05, 2015 3.950 3.950 3.900 3.910 8,937 +0.16(+4.27%)
May 04, 2015 4.020 4.020 3.550 3.750 2,615 -0.25(-6.25%)
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.