MyMD Pharmaceuticals, Inc. (MYMD)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 2.1600 | 2.1950 | 2.1200 | 2.1900 | 2.1900 | 35,800 |
| 13 jun 2024 | 2.0500 | 2.2000 | 2.0430 | 2.1800 | 2.1800 | 20,000 |
| 12 jun 2024 | 2.0000 | 2.1400 | 1.9200 | 2.0400 | 2.0400 | 46,500 |
| 11 jun 2024 | 2.0400 | 2.0800 | 1.9300 | 1.9300 | 1.9300 | 16,300 |
| 10 jun 2024 | 1.9100 | 2.1500 | 1.9100 | 2.0600 | 2.0600 | 61,600 |
| 07 jun 2024 | 1.8900 | 2.0400 | 1.8650 | 1.9500 | 1.9500 | 26,000 |
| 06 jun 2024 | 2.0800 | 2.1000 | 1.9000 | 1.9100 | 1.9100 | 70,000 |
| 05 jun 2024 | 1.9500 | 2.2000 | 1.9200 | 2.1500 | 2.1500 | 167,500 |
| 04 jun 2024 | 1.8700 | 1.9780 | 1.8400 | 1.9100 | 1.9100 | 39,500 |
| 03 jun 2024 | 1.8500 | 1.9700 | 1.8200 | 1.9600 | 1.9600 | 55,500 |
| 31 may 2024 | 2.0600 | 2.0600 | 1.8000 | 1.8600 | 1.8600 | 502,500 |
| 30 may 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9800 | 1.9800 | 911,400 |
| 29 may 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9900 | 1.9900 | 25,600 |
| 28 may 2024 | 2.0600 | 2.0600 | 1.9900 | 2.0100 | 2.0100 | 29,600 |
| 24 may 2024 | 2.0000 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 19,500 |
| 23 may 2024 | 2.0200 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 23,500 |
| 22 may 2024 | 2.1100 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 67,600 |
| 21 may 2024 | 2.2700 | 2.3500 | 2.0200 | 2.0900 | 2.0900 | 406,200 |
| 20 may 2024 | 2.3100 | 2.4450 | 2.3000 | 2.3800 | 2.3800 | 11,400 |
| 17 may 2024 | 2.2000 | 2.3630 | 2.2000 | 2.3500 | 2.3500 | 16,700 |
| 16 may 2024 | 2.1500 | 2.2500 | 2.1200 | 2.1900 | 2.1900 | 31,900 |
| 15 may 2024 | 2.3200 | 2.4000 | 2.1000 | 2.1000 | 2.1000 | 24,600 |
| 14 may 2024 | 2.5100 | 2.5100 | 2.3000 | 2.3300 | 2.3300 | 22,500 |
| 13 may 2024 | 2.5700 | 2.6000 | 2.5000 | 2.5110 | 2.5110 | 12,200 |
| 10 may 2024 | 2.5000 | 2.5230 | 2.4900 | 2.5000 | 2.5000 | 11,500 |
| 09 may 2024 | 2.6900 | 2.7200 | 2.5300 | 2.5300 | 2.5300 | 20,100 |
| 08 may 2024 | 2.6600 | 2.9100 | 2.6600 | 2.7300 | 2.7300 | 25,700 |
| 07 may 2024 | 2.9900 | 3.0300 | 2.7000 | 2.7200 | 2.7200 | 51,000 |
| 06 may 2024 | 3.3100 | 3.3100 | 3.0600 | 3.0600 | 3.0600 | 26,300 |
| 03 may 2024 | 3.3500 | 3.3670 | 3.1170 | 3.3300 | 3.3300 | 38,900 |
| 02 may 2024 | 3.2700 | 3.2700 | 3.1010 | 3.2500 | 3.2500 | 28,300 |
| 01 may 2024 | 3.0400 | 3.3600 | 3.0400 | 3.2000 | 3.2000 | 134,900 |
| 30 abr 2024 | 2.8500 | 3.2100 | 2.8180 | 3.0800 | 3.0800 | 79,700 |
| 29 abr 2024 | 2.8200 | 2.9900 | 2.7950 | 2.9000 | 2.9000 | 45,100 |
| 26 abr 2024 | 2.7610 | 2.8800 | 2.7400 | 2.8400 | 2.8400 | 17,400 |
| 25 abr 2024 | 2.8200 | 2.8540 | 2.7400 | 2.8100 | 2.8100 | 20,300 |
| 24 abr 2024 | 2.5600 | 2.9320 | 2.5300 | 2.8600 | 2.8600 | 104,800 |
| 23 abr 2024 | 2.5500 | 2.6000 | 2.5460 | 2.5600 | 2.5600 | 22,700 |
| 22 abr 2024 | 2.5000 | 2.6900 | 2.5000 | 2.5800 | 2.5800 | 65,400 |
| 19 abr 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 18,000 |
| 18 abr 2024 | 2.2500 | 2.5200 | 2.2500 | 2.5200 | 2.5200 | 54,000 |
| 17 abr 2024 | 2.0000 | 2.2900 | 2.0000 | 2.2500 | 2.2500 | 45,300 |
| 16 abr 2024 | 2.2100 | 2.2600 | 2.0800 | 2.1000 | 2.1000 | 114,000 |
| 15 abr 2024 | 2.2300 | 2.4000 | 2.2200 | 2.2700 | 2.2700 | 46,700 |
| 12 abr 2024 | 2.3500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 124,700 |
| 11 abr 2024 | 2.7500 | 2.8170 | 2.4700 | 2.5000 | 2.5000 | 187,300 |
| 10 abr 2024 | 2.5700 | 2.8800 | 2.5210 | 2.7500 | 2.7500 | 449,300 |
| 09 abr 2024 | 3.4000 | 3.5000 | 2.1800 | 2.6200 | 2.6200 | 10,809,600 |
| 08 abr 2024 | 2.1100 | 2.6900 | 2.1100 | 2.5700 | 2.5700 | 214,800 |
| 05 abr 2024 | 2.1500 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 19,700 |
| 04 abr 2024 | 2.2500 | 2.2500 | 2.1660 | 2.1800 | 2.1800 | 14,700 |
| 03 abr 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 16,200 |
| 02 abr 2024 | 2.2600 | 2.3300 | 2.2000 | 2.2200 | 2.2200 | 23,900 |
| 01 abr 2024 | 2.4000 | 2.4500 | 2.2400 | 2.2700 | 2.2700 | 44,800 |
| 28 mar 2024 | 2.4500 | 2.4500 | 2.3100 | 2.3900 | 2.3900 | 33,000 |
| 27 mar 2024 | 2.2900 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 10,100 |
| 26 mar 2024 | 2.4700 | 2.4780 | 2.2300 | 2.3100 | 2.3100 | 36,600 |
| 25 mar 2024 | 2.6200 | 2.7500 | 2.4200 | 2.4600 | 2.4600 | 37,700 |
| 22 mar 2024 | 2.8700 | 2.9000 | 2.6500 | 2.6500 | 2.6500 | 41,500 |
| 21 mar 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8700 | 2.8700 | 11,900 |
| 20 mar 2024 | 2.9200 | 2.9400 | 2.8400 | 2.8600 | 2.8600 | 17,000 |
| 19 mar 2024 | 2.8200 | 2.9600 | 2.7600 | 2.8800 | 2.8800 | 22,600 |
| 18 mar 2024 | 2.9600 | 2.9600 | 2.7900 | 2.8400 | 2.8400 | 26,900 |
| 15 mar 2024 | 3.1000 | 3.1300 | 2.8800 | 2.8800 | 2.8800 | 31,200 |
| 14 mar 2024 | 3.1800 | 3.2300 | 3.0300 | 3.1000 | 3.1000 | 22,200 |
| 13 mar 2024 | 3.2000 | 3.2850 | 3.1200 | 3.2200 | 3.2200 | 13,700 |
| 12 mar 2024 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | 3.1500 | 35,100 |
| 11 mar 2024 | 3.2100 | 3.6000 | 3.2100 | 3.5300 | 3.5300 | 50,600 |
| 08 mar 2024 | 3.2400 | 3.2500 | 3.1300 | 3.1900 | 3.1900 | 15,400 |
| 07 mar 2024 | 3.1500 | 3.2130 | 3.1000 | 3.1600 | 3.1600 | 21,300 |
| 06 mar 2024 | 3.2000 | 3.2100 | 3.0600 | 3.0600 | 3.0600 | 17,200 |
| 05 mar 2024 | 3.2600 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 15,400 |
| 04 mar 2024 | 3.3300 | 3.3650 | 3.2200 | 3.2500 | 3.2500 | 14,800 |
| 01 mar 2024 | 3.5000 | 3.5300 | 3.2900 | 3.3300 | 3.3300 | 28,300 |
| 29 feb 2024 | 3.2600 | 3.4800 | 3.2500 | 3.4300 | 3.4300 | 34,600 |
| 28 feb 2024 | 3.3900 | 3.4500 | 3.1900 | 3.2500 | 3.2500 | 30,800 |
| 27 feb 2024 | 3.5300 | 3.5500 | 3.3600 | 3.4400 | 3.4400 | 16,900 |
| 26 feb 2024 | 3.3600 | 3.5200 | 3.3600 | 3.4600 | 3.4600 | 23,700 |
| 23 feb 2024 | 3.5100 | 3.5100 | 3.3200 | 3.3800 | 3.3800 | 21,200 |
| 22 feb 2024 | 3.4100 | 3.5400 | 3.3500 | 3.5100 | 3.5100 | 35,500 |
| 21 feb 2024 | 3.6900 | 3.7000 | 3.2400 | 3.3200 | 3.3200 | 51,300 |
| 20 feb 2024 | 3.1200 | 3.8400 | 3.0520 | 3.7400 | 3.7400 | 121,400 |
| 16 feb 2024 | 3.3000 | 3.3000 | 2.8100 | 3.1500 | 3.1500 | 90,200 |
| 15 feb 2024 | 3.5400 | 3.8410 | 3.0300 | 3.2700 | 3.2700 | 199,500 |
| 15 feb 2024 | 1:30 División de acciones | |||||
| 14 feb 2024 | 3.6300 | 4.1100 | 3.6000 | 3.9900 | 3.9900 | 58,117 |
| 13 feb 2024 | 4.2900 | 4.3500 | 3.2400 | 3.6300 | 3.6300 | 95,347 |
| 12 feb 2024 | 4.3800 | 4.5000 | 4.2000 | 4.2600 | 4.2600 | 22,967 |
| 09 feb 2024 | 4.2900 | 4.5000 | 4.2000 | 4.2300 | 4.2300 | 23,040 |
| 08 feb 2024 | 3.9900 | 4.3200 | 3.9000 | 4.2600 | 4.2600 | 27,410 |
| 07 feb 2024 | 4.0800 | 4.1700 | 3.9300 | 4.1100 | 4.1100 | 24,467 |
| 06 feb 2024 | 3.9000 | 4.2600 | 3.9000 | 4.1700 | 4.1700 | 39,823 |
| 05 feb 2024 | 4.1700 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 42,763 |
| 02 feb 2024 | 4.3500 | 4.4700 | 3.9000 | 4.2000 | 4.2000 | 47,027 |
| 01 feb 2024 | 4.5600 | 4.7400 | 4.2300 | 4.2600 | 4.2600 | 50,933 |
| 31 ene 2024 | 4.8900 | 5.2800 | 4.5000 | 4.5000 | 4.5000 | 85,270 |
| 30 ene 2024 | 5.1000 | 5.1000 | 4.7100 | 4.9200 | 4.9200 | 25,727 |
| 29 ene 2024 | 4.8000 | 5.1000 | 4.7100 | 4.9200 | 4.9200 | 34,470 |
| 26 ene 2024 | 4.9500 | 5.1000 | 4.5000 | 4.7100 | 4.7100 | 45,070 |
| 25 ene 2024 | 5.1300 | 5.4000 | 4.6500 | 4.9500 | 4.9500 | 44,170 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.