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 (%)
Nov 30, 2015 0.7800 0.7805 0.7800 0.7800 6,950 +0.00(+0.00%)
Nov 27, 2015 0.7800 0.7800 0.7800 0.7800 135 -0.02(-2.50%)
Nov 25, 2015 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Nov 24, 2015 0.7800 0.7800 0.7800 0.7800 15,120 +0.00(+0.00%)
Nov 20, 2015 0.8750 0.8750 0.7800 0.7800 8,352 -0.00(-0.01%)
Nov 19, 2015 0.7801 0.7900 0.7801 0.7801 3,200 +0.00(+0.01%)
Nov 18, 2015 0.7801 0.8300 0.7800 0.7800 13,635 -0.04(-4.88%)
Nov 17, 2015 0.7850 0.8499 0.7800 0.8200 9,500 +0.01(+0.62%)
Nov 16, 2015 0.8001 0.8149 0.7900 0.8149 8,400 -0.05(-5.79%)
Nov 13, 2015 0.9100 0.9101 0.8320 0.8650 15,850 -0.05(-5.45%)
Nov 12, 2015 0.7850 0.9249 0.7850 0.9149 11,985 +0.11(+14.36%)
Nov 11, 2015 0.8800 0.8800 0.7925 0.8000 5,300 -0.08(-9.60%)
Nov 10, 2015 0.7801 0.8950 0.7801 0.8850 4,993 +0.10(+13.45%)
Nov 09, 2015 0.7801 0.7801 0.7801 0.7801 1,800 +0.00(+0.00%)
Nov 06, 2015 0.9100 0.9100 0.7801 0.7801 5,450 -0.12(-13.32%)
Nov 05, 2015 0.8500 0.9490 0.7801 0.9000 28,348 +0.05(+5.88%)
Nov 04, 2015 0.7750 0.8500 0.7500 0.8500 12,570 +0.07(+9.68%)
Nov 03, 2015 0.6500 0.7750 0.6500 0.7750 4,870 +0.14(+21.09%)
Nov 02, 2015 0.6690 0.6690 0.6400 0.6400 2,570 +0.00(+0.00%)
Oct 30, 2015 0.6900 0.7300 0.6001 0.6400 9,968 -0.04(-5.88%)
Oct 28, 2015 0.6800 0.6800 0.6800 0 -0.09(-12.26%)
Oct 27, 2015 0.7500 0.8100 0.7500 0.7750 73,986 +0.04(+4.73%)
Oct 26, 2015 0.7000 0.7400 0.7000 0.7400 1,807 +0.04(+5.71%)
Oct 23, 2015 0.7000 0.7000 0.7000 0.7000 4,350 +0.00(+0.00%)
Oct 22, 2015 0.6250 0.7000 0.6250 0.7000 2,825 +0.10(+16.67%)
Oct 21, 2015 0.7500 0.7500 0.5310 0.6000 52,143 -0.15(-20.00%)
Oct 20, 2015 0.7500 0.7500 0.7500 0.7500 550 +0.00(+0.00%)
Oct 19, 2015 0.6751 0.7500 0.6751 0.7500 722 +0.06(+8.77%)
Oct 16, 2015 0.6001 0.6895 0.6001 0.6895 1,710 -0.06(-8.07%)
Oct 15, 2015 0.7200 0.7500 0.7200 0.7500 16,000 +0.07(+10.29%)
Oct 14, 2015 0.6400 0.6800 0.6400 0.6800 1,500 +0.07(+10.59%)
Oct 13, 2015 0.6500 0.6500 0.5801 0.6149 6,000 -0.04(-5.69%)
Oct 12, 2015 0.7000 0.7460 0.6100 0.6520 16,585 -0.09(-12.72%)
Oct 09, 2015 0.7390 0.7480 0.7390 0.7470 1,536 -0.00(-0.13%)
Oct 08, 2015 0.7240 0.7480 0.6993 0.7480 11,590 +0.05(+6.86%)
Oct 07, 2015 0.7500 0.7630 0.6000 0.7000 15,080 +0.00(+0.00%)
Oct 06, 2015 0.7000 0.7000 0.6500 0.7000 11,330 +0.10(+16.67%)
Oct 05, 2015 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Oct 01, 2015 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Sep 30, 2015 0.5600 0.5800 0.5350 0.5600 12,431 -0.04(-6.67%)
Sep 29, 2015 0.5100 0.6000 0.5100 0.6000 49,400 +0.10(+20.00%)
Sep 28, 2015 0.7000 0.7000 0.3755 0.5000 72,804 -0.20(-28.57%)
Sep 25, 2015 0.6500 0.7000 0.3400 0.7000 101,173 +0.10(+16.67%)
Sep 24, 2015 0.7100 0.7100 0.5700 0.6000 61,086 -0.11(-15.49%)
Sep 23, 2015 0.7100 0.7100 0.7100 0.7100 520 +0.00(+0.00%)
Sep 21, 2015 0.7100 0.7100 0.7100 0 -0.19(-21.11%)
Sep 18, 2015 0.9899 0.9899 0.8200 0.9000 18,934 +0.00(+0.00%)
Sep 17, 2015 0.9999 0.9999 0.9000 0.9000 11,735 -0.09(-9.08%)
Sep 16, 2015 1.070 1.150 0.9500 0.9899 21,194 -0.06(-5.72%)
Sep 15, 2015 1.070 1.080 1.050 1.050 17,324 -0.07(-6.25%)
Sep 14, 2015 1.120 1.120 1.050 1.120 1,685 +0.00(+0.00%)
Sep 11, 2015 1.000 1.150 1.000 1.120 4,296 +0.12(+12.00%)
Sep 10, 2015 1.030 1.030 1.000 1.000 895 -0.05(-4.76%)
Sep 09, 2015 1.000 1.050 0.9250 1.050 10,137 +0.02(+1.45%)
Sep 08, 2015 1.050 1.060 1.035 1.035 1,700 -0.04(-3.27%)
Sep 04, 2015 1.070 1.070 1.070 0 -0.02(-1.83%)
Sep 03, 2015 1.080 1.180 1.060 1.090 13,527 +0.02(+1.87%)
Sep 02, 2015 1.110 1.150 1.070 1.070 7,392 -0.03(-2.73%)
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.