U.S. markets closed

MyMD Pharmaceuticals, Inc. (MYMD)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.1900+0.0400 (+1.86%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20242.16002.19502.12002.19002.190035,800
13 jun 20242.05002.20002.04302.18002.180020,000
12 jun 20242.00002.14001.92002.04002.040046,500
11 jun 20242.04002.08001.93001.93001.930016,300
10 jun 20241.91002.15001.91002.06002.060061,600
07 jun 20241.89002.04001.86501.95001.950026,000
06 jun 20242.08002.10001.90001.91001.910070,000
05 jun 20241.95002.20001.92002.15002.1500167,500
04 jun 20241.87001.97801.84001.91001.910039,500
03 jun 20241.85001.97001.82001.96001.960055,500
31 may 20242.06002.06001.80001.86001.8600502,500
30 may 20242.03002.03001.93001.98001.9800911,400
29 may 20242.00002.00001.90001.99001.990025,600
28 may 20242.06002.06001.99002.01002.010029,600
24 may 20242.00002.08001.98002.00002.000019,500
23 may 20242.02002.02001.97002.00002.000023,500
22 may 20242.11002.12001.99002.00002.000067,600
21 may 20242.27002.35002.02002.09002.0900406,200
20 may 20242.31002.44502.30002.38002.380011,400
17 may 20242.20002.36302.20002.35002.350016,700
16 may 20242.15002.25002.12002.19002.190031,900
15 may 20242.32002.40002.10002.10002.100024,600
14 may 20242.51002.51002.30002.33002.330022,500
13 may 20242.57002.60002.50002.51102.511012,200
10 may 20242.50002.52302.49002.50002.500011,500
09 may 20242.69002.72002.53002.53002.530020,100
08 may 20242.66002.91002.66002.73002.730025,700
07 may 20242.99003.03002.70002.72002.720051,000
06 may 20243.31003.31003.06003.06003.060026,300
03 may 20243.35003.36703.11703.33003.330038,900
02 may 20243.27003.27003.10103.25003.250028,300
01 may 20243.04003.36003.04003.20003.2000134,900
30 abr 20242.85003.21002.81803.08003.080079,700
29 abr 20242.82002.99002.79502.90002.900045,100
26 abr 20242.76102.88002.74002.84002.840017,400
25 abr 20242.82002.85402.74002.81002.810020,300
24 abr 20242.56002.93202.53002.86002.8600104,800
23 abr 20242.55002.60002.54602.56002.560022,700
22 abr 20242.50002.69002.50002.58002.580065,400
19 abr 20242.50002.55002.50002.50002.500018,000
18 abr 20242.25002.52002.25002.52002.520054,000
17 abr 20242.00002.29002.00002.25002.250045,300
16 abr 20242.21002.26002.08002.10002.1000114,000
15 abr 20242.23002.40002.22002.27002.270046,700
12 abr 20242.35002.50002.30002.40002.4000124,700
11 abr 20242.75002.81702.47002.50002.5000187,300
10 abr 20242.57002.88002.52102.75002.7500449,300
09 abr 20243.40003.50002.18002.62002.620010,809,600
08 abr 20242.11002.69002.11002.57002.5700214,800
05 abr 20242.15002.15002.07002.10002.100019,700
04 abr 20242.25002.25002.16602.18002.180014,700
03 abr 20242.24002.25002.22002.25002.250016,200
02 abr 20242.26002.33002.20002.22002.220023,900
01 abr 20242.40002.45002.24002.27002.270044,800
28 mar 20242.45002.45002.31002.39002.390033,000
27 mar 20242.29002.35002.29002.35002.350010,100
26 mar 20242.47002.47802.23002.31002.310036,600
25 mar 20242.62002.75002.42002.46002.460037,700
22 mar 20242.87002.90002.65002.65002.650041,500
21 mar 20242.84002.90002.84002.87002.870011,900
20 mar 20242.92002.94002.84002.86002.860017,000
19 mar 20242.82002.96002.76002.88002.880022,600
18 mar 20242.96002.96002.79002.84002.840026,900
15 mar 20243.10003.13002.88002.88002.880031,200
14 mar 20243.18003.23003.03003.10003.100022,200
13 mar 20243.20003.28503.12003.22003.220013,700
12 mar 20243.50003.50003.15003.15003.150035,100
11 mar 20243.21003.60003.21003.53003.530050,600
08 mar 20243.24003.25003.13003.19003.190015,400
07 mar 20243.15003.21303.10003.16003.160021,300
06 mar 20243.20003.21003.06003.06003.060017,200
05 mar 20243.26003.32003.20003.20003.200015,400
04 mar 20243.33003.36503.22003.25003.250014,800
01 mar 20243.50003.53003.29003.33003.330028,300
29 feb 20243.26003.48003.25003.43003.430034,600
28 feb 20243.39003.45003.19003.25003.250030,800
27 feb 20243.53003.55003.36003.44003.440016,900
26 feb 20243.36003.52003.36003.46003.460023,700
23 feb 20243.51003.51003.32003.38003.380021,200
22 feb 20243.41003.54003.35003.51003.510035,500
21 feb 20243.69003.70003.24003.32003.320051,300
20 feb 20243.12003.84003.05203.74003.7400121,400
16 feb 20243.30003.30002.81003.15003.150090,200
15 feb 20243.54003.84103.03003.27003.2700199,500
15 feb 20241:30 División de acciones
14 feb 20243.63004.11003.60003.99003.990058,117
13 feb 20244.29004.35003.24003.63003.630095,347
12 feb 20244.38004.50004.20004.26004.260022,967
09 feb 20244.29004.50004.20004.23004.230023,040
08 feb 20243.99004.32003.90004.26004.260027,410
07 feb 20244.08004.17003.93004.11004.110024,467
06 feb 20243.90004.26003.90004.17004.170039,823
05 feb 20244.17004.20003.90003.90003.900042,763
02 feb 20244.35004.47003.90004.20004.200047,027
01 feb 20244.56004.74004.23004.26004.260050,933
31 ene 20244.89005.28004.50004.50004.500085,270
30 ene 20245.10005.10004.71004.92004.920025,727
29 ene 20244.80005.10004.71004.92004.920034,470
26 ene 20244.95005.10004.50004.71004.710045,070
25 ene 20245.13005.40004.65004.95004.950044,170
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...