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 (%)
Aug 31, 2016 0.5600 0.5600 0.5600 0 +0.08(+16.67%)
Aug 29, 2016 0.4800 0.4800 0.4800 0 -0.05(-9.60%)
Aug 24, 2016 0.5310 0.5310 0.5310 0 +0.00(+0.00%)
Aug 23, 2016 0.5321 0.5321 0.5310 0.5310 1,174 +0.00(+0.09%)
Aug 22, 2016 0.5305 0.5305 0.5305 0.5305 450 +0.05(+10.52%)
Aug 19, 2016 0.5100 0.5700 0.4800 0.4800 4,569 -0.09(-15.79%)
Aug 17, 2016 0.5700 0.5700 0.5700 0 +0.11(+23.91%)
Aug 15, 2016 0.4600 0.4600 0.4600 85 -0.06(-11.54%)
Aug 12, 2016 0.4600 0.5200 0.4600 0.5200 2,000 +0.06(+13.04%)
Aug 10, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 09, 2016 0.5000 0.5400 0.4600 0.4600 9,100 -0.07(-12.84%)
Aug 08, 2016 0.5555 0.5555 0.5278 0.5278 600 +0.03(+5.55%)
Aug 05, 2016 0.5080 0.5400 0.5000 0.5000 1,975 +0.05(+11.11%)
Aug 04, 2016 0.4500 0.4500 0.4500 0.4500 1,500 -0.06(-11.94%)
Aug 03, 2016 0.5110 0.5110 0.5110 0.5110 250 +0.00(+0.00%)
Aug 02, 2016 0.5110 0.5110 0.5110 0.5110 367 -0.01(-1.28%)
Aug 01, 2016 0.4510 0.5250 0.4510 0.5176 3,301 +0.07(+14.77%)
Jul 29, 2016 0.5189 0.5189 0.4510 0.4510 1,400 -0.07(-14.08%)
Jul 27, 2016 0.5249 0.5249 0.5249 0 +0.00(+0.94%)
Jul 26, 2016 0.5250 0.5250 0.5200 0.5200 2,900 +0.00(+0.46%)
Jul 25, 2016 0.5125 0.5176 0.5000 0.5176 5,300 +0.08(+17.10%)
Jul 22, 2016 0.5205 0.5500 0.4410 0.4420 4,375 -0.08(-15.00%)
Jul 21, 2016 0.5200 0.5200 0.5200 0.5200 1,611 +0.02(+4.00%)
Jul 20, 2016 0.5000 0.5000 0.5000 0.5000 1,400 +0.00(+0.00%)
Jul 18, 2016 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 15, 2016 0.5250 0.5600 0.5200 0.5200 7,236 -0.03(-5.42%)
Jul 14, 2016 0.4700 0.5498 0.4700 0.5498 1,100 -0.00(-0.02%)
Jul 13, 2016 0.5500 0.5900 0.4700 0.5499 14,480 +0.08(+17.00%)
Jul 12, 2016 0.4700 0.5000 0.4700 0.4700 3,900 -0.00(-0.63%)
Jul 11, 2016 0.5000 0.5000 0.4730 0.4730 444 -0.03(-5.40%)
Jul 08, 2016 0.5000 0.5000 0.5000 0.5000 464 +0.04(+9.89%)
Jul 07, 2016 0.4500 0.4550 0.4500 0.4550 1,704 -0.04(-9.00%)
Jul 05, 2016 0.5525 0.5545 0.5000 0.5000 4,168 -0.05(-9.09%)
Jul 01, 2016 0.5500 0.5500 0.5500 0 +0.06(+11.79%)
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%)
Apr 01, 2016 0.6551 0.6800 0.6301 0.6301 2,150 -0.06(-8.67%)
Mar 31, 2016 0.6450 0.6899 0.6450 0.6899 4,114 +0.02(+2.97%)
Mar 30, 2016 0.6200 0.6700 0.6200 0.6700 2,668 +0.01(+1.52%)
Mar 29, 2016 0.6750 0.6750 0.6200 0.6600 21,750 -0.03(-4.35%)
Mar 28, 2016 0.6900 0.6900 0.6870 0.6900 9,500 +0.00(+0.00%)
Mar 24, 2016 0.6900 0.6900 0.6900 0 -0.00(-0.14%)
Mar 22, 2016 0.6910 0.6910 0.6910 50 -0.01(-1.29%)
Mar 18, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 17, 2016 0.7000 0.7000 0.6850 0.7000 6,606 +0.05(+7.68%)
Mar 16, 2016 0.7300 0.7300 0.6501 0.6501 3,885 -0.07(-9.71%)
Mar 15, 2016 0.7850 0.7900 0.7200 0.7200 135,016 -0.07(-8.28%)
Mar 14, 2016 0.7225 0.7850 0.6995 0.7850 67,176 +0.10(+15.44%)
Mar 11, 2016 0.6650 0.6800 0.6650 0.6800 3,700 +0.00(+0.00%)
Mar 10, 2016 0.7025 0.7025 0.6795 0.6800 4,586 -0.02(-2.86%)
Mar 09, 2016 0.7025 0.7025 0.7000 0.7000 600 +0.05(+7.69%)
Mar 07, 2016 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Mar 04, 2016 0.7000 0.7250 0.7000 0.7000 1,173 +0.00(+0.00%)
Mar 03, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Mar 02, 2016 0.7065 0.7065 0.7000 0.7000 1,000 +0.00(+0.00%)
Mar 01, 2016 0.7000 0.7000 0.7000 0.7000 400 +0.00(+0.00%)
Feb 29, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.53%)
Feb 24, 2016 0.6510 0.6510 0.6510 0 -0.11(-14.90%)
Feb 19, 2016 0.7650 0.7650 0.7650 0 +0.11(+17.69%)
Feb 18, 2016 0.6500 0.6500 0.6500 0.6500 500 -0.10(-13.74%)
Feb 17, 2016 0.7650 0.7650 0.7535 0.7535 1,790 -0.01(-1.89%)
Feb 12, 2016 0.7680 0.7680 0.7680 0 +0.09(+12.94%)
Feb 11, 2016 0.7000 0.7000 0.6800 0.6800 6,094 -0.09(-12.14%)
Feb 10, 2016 0.6900 0.7740 0.6900 0.7740 34,475 +0.05(+7.50%)
Feb 09, 2016 0.7900 0.7900 0.7200 0.7200 4,781 +0.00(+0.00%)
Feb 08, 2016 0.7550 0.7550 0.7200 0.7200 3,200 -0.01(-1.57%)
Feb 05, 2016 0.7200 0.7900 0.7200 0.7315 19,435 +0.13(+20.91%)
Feb 01, 2016 0.6050 0.6050 0.6050 0 -0.10(-14.79%)
Jan 29, 2016 0.7000 0.7500 0.7000 0.7100 5,398 -0.04(-5.33%)
Jan 28, 2016 0.7500 0.7500 0.7500 0.7500 130 +0.00(+0.00%)
Jan 27, 2016 0.7500 0.7500 0.7500 0.7500 628 +0.06(+8.08%)
Jan 22, 2016 0.6939 0.6939 0.6939 0 +0.14(+26.16%)
Jan 21, 2016 0.5800 0.5800 0.5500 0.5500 2,465 -0.00(-0.09%)
Jan 20, 2016 0.5500 0.5985 0.5500 0.5505 1,450 -0.05(-8.25%)
Jan 19, 2016 0.6300 0.6300 0.6000 0.6000 2,053 -0.03(-4.76%)
Jan 15, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.02%)
Jan 13, 2016 0.6299 0.6299 0.6299 0 -0.02(-3.09%)
Jan 12, 2016 0.6500 0.6700 0.6500 0.6500 4,850 -0.02(-2.99%)
Jan 11, 2016 0.7001 0.7001 0.6700 0.6700 5,100 -0.03(-4.30%)
Jan 08, 2016 0.7400 0.7400 0.7001 0.7001 1,463 -0.04(-5.40%)
Jan 07, 2016 0.7700 0.7890 0.7400 0.7400 10,700 +0.04(+5.72%)
Jan 06, 2016 0.7890 0.7890 0.7000 0.7000 3,734 +0.00(+0.00%)
Jan 05, 2016 0.7125 0.7750 0.7000 0.7000 6,662 +0.06(+9.37%)
Jan 04, 2016 0.6995 0.6995 0.6100 0.6400 43,315 -0.06(-8.57%)
Dec 31, 2015 0.7000 0.7000 0.7000 0 +0.15(+27.04%)
Dec 30, 2015 0.5510 0.5510 0.5510 0.5510 1,850 -0.12(-17.76%)
Dec 29, 2015 0.7100 0.7100 0.6500 0.6700 8,820 -0.03(-4.29%)
Dec 28, 2015 0.6750 0.7240 0.6750 0.7000 4,356 +0.00(+0.00%)
Dec 24, 2015 0.7000 0.7000 0.7000 0 +0.01(+1.46%)
Dec 23, 2015 0.6899 0.6899 0.6899 0.6899 100 -0.01(-1.42%)
Dec 22, 2015 0.6995 0.6999 0.6700 0.6999 1,225 +0.00(+0.00%)
Dec 21, 2015 0.6999 0.6999 0.6504 0.6999 2,880 -0.00(-0.01%)
Dec 18, 2015 0.7000 0.7000 0.7000 0.7000 7,000 +0.02(+2.95%)
Dec 17, 2015 0.7500 0.7500 0.6800 0.6800 1,761 -0.07(-9.34%)
Dec 16, 2015 0.7400 0.7500 0.7400 0.7500 7,565 +0.09(+13.64%)
Dec 14, 2015 0.6600 0.6600 0.6600 0 -0.00(-0.02%)
Dec 11, 2015 0.6800 0.6800 0.6600 0.6601 2,400 -0.03(-4.33%)
Dec 08, 2015 0.6900 0.6900 0.6900 0 +0.08(+13.11%)
Dec 07, 2015 0.6100 0.6100 0.5800 0.6100 605 -0.13(-17.56%)
Dec 04, 2015 0.7399 0.7400 0.7050 0.7399 4,900 +0.07(+10.42%)
Dec 03, 2015 0.6700 0.6708 0.6700 0.6701 3,600 -0.07(-9.45%)
Dec 02, 2015 0.7101 0.7500 0.6500 0.7400 18,721 -0.01(-1.32%)
Dec 01, 2015 0.7800 0.7800 0.7101 0.7499 7,665 -0.03(-3.86%)
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.