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 09, 2019 0.4250 0.4250 0.4250 0 -0.23(-34.62%)
Mar 22, 2019 0.6500 0.6500 0.6500 0 -0.07(-9.52%)
Mar 21, 2019 0.6685 0.7440 0.6601 0.7184 1,961,621 +0.05(+6.90%)
Mar 20, 2019 0.7050 0.7350 0.6100 0.6720 1,500,879 -0.02(-3.55%)
Mar 19, 2019 0.5200 0.7030 0.5100 0.6967 2,228,850 +0.18(+35.54%)
Mar 18, 2019 0.4710 0.5262 0.4700 0.5140 595,144 +0.05(+11.14%)
Mar 15, 2019 0.4500 0.4800 0.4500 0.4625 181,600 +0.01(+1.09%)
Mar 14, 2019 0.4255 0.4800 0.4255 0.4575 103,786 +0.03(+7.52%)
Mar 13, 2019 0.4065 0.4551 0.4065 0.4255 193,841 +0.02(+4.78%)
Mar 12, 2019 0.4400 0.4600 0.4060 0.4061 321,870 +0.00(+0.67%)
Mar 11, 2019 0.4050 0.4600 0.4000 0.4034 71,010 -0.01(-3.38%)
Mar 08, 2019 0.4200 0.4485 0.4000 0.4175 140,300 -0.00(-0.60%)
Mar 07, 2019 0.4440 0.4520 0.4200 0.4200 111,380 -0.01(-1.29%)
Mar 06, 2019 0.4499 0.4499 0.4210 0.4255 72,277 -0.02(-5.42%)
Mar 05, 2019 0.4690 0.4690 0.4100 0.4499 365,143 -0.00(-0.46%)
Mar 04, 2019 0.5500 0.5500 0.4510 0.4520 233,824 -0.03(-6.90%)
Mar 01, 2019 0.4950 0.5000 0.4700 0.4855 50,900 -0.00(-0.72%)
Feb 28, 2019 0.4808 0.5100 0.4700 0.4890 131,417 +0.00(+0.82%)
Feb 27, 2019 0.5300 0.5300 0.4800 0.4850 145,111 -0.04(-7.97%)
Feb 26, 2019 0.5700 0.5700 0.4900 0.5270 236,031 -0.01(-1.50%)
Feb 25, 2019 0.4700 0.5500 0.4700 0.5350 241,505 +0.04(+8.08%)
Feb 22, 2019 0.4940 0.5000 0.4800 0.4950 61,000 +0.01(+1.02%)
Feb 21, 2019 0.5000 0.5000 0.4780 0.4900 266,249 +0.00(+0.00%)
Feb 20, 2019 0.5200 0.5300 0.4810 0.4900 252,688 -0.04(-7.55%)
Feb 19, 2019 0.5450 0.5450 0.5200 0.5300 253,163 +0.01(+1.92%)
Feb 15, 2019 0.5150 0.5578 0.4900 0.5200 125,500 +0.04(+7.22%)
Feb 14, 2019 0.5000 0.5713 0.4700 0.4850 350,957 +0.02(+5.41%)
Feb 13, 2019 0.5750 0.5750 0.4601 0.4601 561,978 -0.09(-16.95%)
Feb 12, 2019 0.5600 0.5700 0.5200 0.5540 802,885 +0.03(+4.77%)
Feb 11, 2019 0.4610 0.5600 0.4300 0.5288 2,667,641 +0.07(+14.96%)
Feb 08, 2019 0.4400 0.4600 0.4400 0.4600 100,000 +0.01(+2.56%)
Feb 07, 2019 0.4450 0.4790 0.4350 0.4485 142,287 -0.00(-0.33%)
Feb 06, 2019 0.4600 0.4850 0.4320 0.4500 470,556 -0.01(-2.17%)
Feb 05, 2019 0.4500 0.4700 0.4300 0.4600 566,838 +0.05(+12.20%)
Feb 04, 2019 0.3300 0.4700 0.3100 0.4100 1,754,588 +0.09(+26.54%)
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.