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 (%)
Jul 31, 2017 0.2599 0.2750 0.2531 0.2550 66,350 -0.01(-1.92%)
Jul 28, 2017 0.2600 0.2670 0.2530 0.2600 139,164 -0.01(-2.80%)
Jul 27, 2017 0.2605 0.2675 0.2600 0.2675 32,063 +0.01(+2.69%)
Jul 26, 2017 0.2800 0.2800 0.2601 0.2605 62,028 -0.02(-6.96%)
Jul 25, 2017 0.2700 0.2800 0.2700 0.2800 40,708 +0.01(+3.70%)
Jul 24, 2017 0.2725 0.2750 0.2600 0.2700 81,915 +0.00(+0.93%)
Jul 21, 2017 0.2800 0.2800 0.2675 0.2675 19,551 -0.00(-0.93%)
Jul 20, 2017 0.2769 0.2844 0.2690 0.2700 10,994 +0.00(+0.00%)
Jul 19, 2017 0.2800 0.2800 0.2690 0.2700 65,603 -0.01(-2.32%)
Jul 18, 2017 0.2950 0.2950 0.2764 0.2764 57,462 +0.00(+0.51%)
Jul 17, 2017 0.2899 0.2899 0.2700 0.2750 35,980 +0.01(+1.85%)
Jul 14, 2017 0.2775 0.2775 0.2600 0.2700 84,089 -0.01(-4.85%)
Jul 13, 2017 0.2660 0.2899 0.2600 0.2838 204,005 +0.01(+5.26%)
Jul 12, 2017 0.2690 0.2795 0.2650 0.2696 62,674 -0.01(-3.54%)
Jul 11, 2017 0.2950 0.2950 0.2650 0.2795 311,454 -0.01(-3.79%)
Jul 10, 2017 0.3190 0.3190 0.2905 0.2905 77,828 +0.00(+0.17%)
Jul 07, 2017 0.2720 0.3000 0.2720 0.2900 106,316 +0.01(+3.57%)
Jul 06, 2017 0.3190 0.3190 0.2720 0.2800 77,941 -0.04(-12.23%)
Jul 05, 2017 0.3100 0.3239 0.3000 0.3190 135,904 +0.01(+3.57%)
Jul 03, 2017 0.3200 0.3215 0.3050 0.3080 25,981 -0.00(-0.65%)
Jun 30, 2017 0.2925 0.3230 0.2800 0.3100 161,621 +0.02(+8.75%)
Jun 29, 2017 0.2900 0.2900 0.2800 0.2851 10,960 +0.01(+1.80%)
Jun 28, 2017 0.2950 0.3000 0.2800 0.2800 92,879 -0.00(-0.60%)
Jun 27, 2017 0.3199 0.3200 0.2817 0.2817 140,011 -0.04(-11.42%)
Jun 26, 2017 0.3405 0.3800 0.3000 0.3180 277,824 +0.01(+2.58%)
Jun 23, 2017 0.2805 0.3100 0.2800 0.3100 151,001 +0.03(+10.71%)
Jun 22, 2017 0.2900 0.2900 0.2775 0.2800 85,939 +0.00(+0.00%)
Jun 21, 2017 0.2900 0.2900 0.2621 0.2800 23,867 +0.00(+0.00%)
Jun 20, 2017 0.2800 0.2800 0.2710 0.2800 38,400 +0.00(+0.00%)
Jun 19, 2017 0.2617 0.2800 0.2600 0.2800 86,234 +0.00(+0.00%)
Jun 16, 2017 0.2760 0.2900 0.2650 0.2800 95,388 -0.01(-2.44%)
Jun 15, 2017 0.2775 0.2870 0.2750 0.2870 27,560 +0.00(+1.23%)
Jun 14, 2017 0.2999 0.2999 0.2835 0.2835 65,551 -0.01(-2.48%)
Jun 13, 2017 0.2970 0.2975 0.2820 0.2907 33,784 +0.01(+3.09%)
Jun 12, 2017 0.2810 0.3000 0.2810 0.2820 20,474 +0.00(+0.36%)
Jun 09, 2017 0.2905 0.3000 0.2800 0.2810 14,076 +0.00(+0.36%)
Jun 08, 2017 0.3000 0.3000 0.2770 0.2800 73,320 +0.01(+1.82%)
Jun 07, 2017 0.2865 0.2935 0.2750 0.2750 92,369 -0.02(-8.33%)
Jun 06, 2017 0.3000 0.3068 0.2855 0.3000 39,690 +0.01(+3.45%)
Jun 05, 2017 0.2999 0.3099 0.2900 0.2900 114,864 +0.00(+0.00%)
Jun 02, 2017 0.3000 0.3049 0.2820 0.2900 157,704 -0.01(-3.33%)
Jun 01, 2017 0.3005 0.3005 0.2910 0.3000 77,939 +0.00(+0.00%)
May 31, 2017 0.3000 0.3100 0.2950 0.3000 84,857 -0.01(-3.23%)
May 30, 2017 0.3000 0.3199 0.3000 0.3100 31,892 -0.01(-3.13%)
May 26, 2017 0.3000 0.3200 0.3000 0.3200 69,584 +0.03(+9.59%)
May 25, 2017 0.3000 0.3200 0.2910 0.2920 102,443 -0.01(-2.67%)
May 24, 2017 0.2999 0.3000 0.2910 0.3000 75,299 +0.01(+3.06%)
May 23, 2017 0.3000 0.3200 0.2900 0.2911 132,209 -0.01(-2.97%)
May 22, 2017 0.3200 0.3200 0.2900 0.3000 195,170 -0.01(-4.15%)
May 19, 2017 0.3240 0.3240 0.2875 0.3130 147,777 -0.01(-3.40%)
May 18, 2017 0.3245 0.3245 0.3100 0.3240 22,650 +0.00(+1.25%)
May 17, 2017 0.3150 0.3200 0.3030 0.3200 42,265 +0.00(+0.00%)
May 16, 2017 0.3450 0.3450 0.3040 0.3200 221,346 -0.02(-5.88%)
May 15, 2017 0.3330 0.3560 0.3330 0.3400 247,511 -0.01(-2.13%)
May 12, 2017 0.3550 0.3550 0.3200 0.3474 88,636 +0.03(+8.56%)
May 11, 2017 0.3400 0.3550 0.3200 0.3200 102,024 -0.02(-7.25%)
May 10, 2017 0.3294 0.3500 0.3200 0.3450 438,553 +0.02(+4.70%)
May 09, 2017 0.3039 0.3314 0.3000 0.3295 723,495 +0.01(+4.01%)
May 08, 2017 0.3200 0.3200 0.3010 0.3168 140,963 -0.00(-1.00%)
May 05, 2017 0.3389 0.3389 0.2900 0.3200 291,459 -0.02(-5.58%)
May 04, 2017 0.3100 0.3390 0.2900 0.3389 1,647,056 +0.08(+30.35%)
May 03, 2017 0.2560 0.2672 0.2550 0.2600 25,260 +0.00(+1.56%)
May 02, 2017 0.2726 0.2771 0.2540 0.2560 65,810 -0.02(-6.09%)
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.