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 (%)
Jun 30, 2016 0.5525 0.5525 0.4700 0.4920 10,120 +0.01(+1.13%)
Jun 29, 2016 0.4865 0.4865 0.4865 0.4865 200 -0.02(-3.66%)
Jun 28, 2016 0.5050 0.6220 0.5050 0.5050 3,245 +0.00(+0.00%)
Jun 27, 2016 0.6175 0.6175 0.5050 0.5050 64,524 -0.09(-15.13%)
Jun 24, 2016 0.6300 0.6300 0.5950 0.5950 5,125 -0.01(-0.83%)
Jun 23, 2016 0.5900 0.6500 0.5900 0.6000 23,061 +0.06(+11.52%)
Jun 22, 2016 0.5330 0.5380 0.5330 0.5380 1,314 +0.02(+3.46%)
Jun 21, 2016 0.5350 0.5350 0.5200 0.5200 2,700 -0.02(-3.70%)
Jun 20, 2016 0.5500 0.5500 0.5336 0.5400 3,000 +0.01(+1.89%)
Jun 17, 2016 0.5500 0.5500 0.4700 0.5300 2,750 -0.02(-2.75%)
Jun 16, 2016 0.4100 0.5500 0.4100 0.5450 1,478 -0.01(-0.91%)
Jun 15, 2016 0.5500 0.5500 0.5500 0.5500 1,250 +0.10(+22.22%)
Jun 14, 2016 0.4500 0.5000 0.4500 0.4500 1,900 -0.05(-10.00%)
Jun 13, 2016 0.5361 0.5361 0.5000 0.5000 1,856 -0.03(-5.66%)
Jun 10, 2016 0.4600 0.5766 0.4105 0.5300 15,899 +0.12(+30.54%)
Jun 09, 2016 0.4105 0.4106 0.4060 0.4060 1,900 +0.00(+0.22%)
Jun 08, 2016 0.4600 0.4600 0.4051 0.4051 3,025 -0.05(-11.93%)
Jun 06, 2016 0.4600 0.4600 0.4600 0 +0.06(+14.71%)
Jun 03, 2016 0.4400 0.4400 0.4010 0.4010 4,501 -0.04(-8.86%)
Jun 02, 2016 0.4010 0.4400 0.4010 0.4400 23,025 +0.01(+1.15%)
Jun 01, 2016 0.4180 0.4350 0.4010 0.4350 1,364 -0.01(-1.14%)
May 31, 2016 0.4090 0.4400 0.4010 0.4400 9,169 +0.00(+0.02%)
May 27, 2016 0.4399 0.4399 0.4399 0 -0.01(-2.24%)
May 26, 2016 0.5000 0.5000 0.4000 0.4500 38,410 -0.05(-10.89%)
May 25, 2016 0.5599 0.5599 0.5050 0.5050 26,470 -0.04(-7.98%)
May 24, 2016 0.5602 0.5602 0.5000 0.5488 18,800 -0.05(-8.53%)
May 23, 2016 0.6000 0.6000 0.6000 0.6000 5,090 +0.00(+0.00%)
May 19, 2016 0.6000 0.6000 0.6000 80 -0.07(-10.43%)
May 18, 2016 0.6200 0.6699 0.5701 0.6699 2,200 +0.03(+4.43%)
May 16, 2016 0.6415 0.6415 0.6415 0 +0.04(+6.92%)
May 13, 2016 0.5700 0.6000 0.5700 0.6000 2,000 +0.00(+0.00%)
May 12, 2016 0.6500 0.6599 0.5601 0.6000 20,430 -0.08(-11.63%)
May 10, 2016 0.6790 0.6790 0.6790 0 +0.06(+10.39%)
May 09, 2016 0.6425 0.6425 0.6151 0.6151 1,000 -0.03(-5.37%)
May 06, 2016 0.6645 0.6645 0.6500 0.6500 2,000 -0.02(-2.69%)
May 05, 2016 0.6625 0.6680 0.6550 0.6680 6,500 -0.00(-0.30%)
May 04, 2016 0.6700 0.6700 0.6500 0.6700 5,625 +0.01(+1.52%)
May 03, 2016 0.6000 0.6790 0.6000 0.6600 33,649 +0.08(+13.79%)
May 02, 2016 0.5800 0.5800 0.5800 0.5800 2,000 -0.04(-6.45%)
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%)
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.