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 (%)
Oct 31, 2018 0.4275 0.4300 0.0500 0.3900 375,118 -0.03(-8.24%)
Oct 30, 2018 0.4690 0.4990 0.4102 0.4250 500,907 +0.01(+1.19%)
Oct 29, 2018 0.4075 0.4398 0.3900 0.4200 731,195 +0.06(+16.67%)
Oct 26, 2018 0.2825 0.3860 0.2650 0.3600 895,300 +0.05(+16.13%)
Oct 25, 2018 0.3400 0.3930 0.2450 0.3100 894,312 -0.05(-13.89%)
Oct 24, 2018 0.4050 0.4299 0.3402 0.3600 353,505 -0.03(-7.93%)
Oct 23, 2018 0.4300 0.4300 0.3385 0.3910 1,108,532 -0.03(-8.00%)
Oct 22, 2018 0.5400 0.5400 0.3950 0.4250 1,135,266 -0.11(-19.81%)
Oct 19, 2018 0.4810 0.5400 0.4730 0.5300 1,312,200 +0.06(+11.58%)
Oct 18, 2018 0.4700 0.4900 0.4494 0.4750 849,228 +0.04(+10.47%)
Oct 17, 2018 0.4830 0.4990 0.3800 0.4300 1,199,422 +0.01(+2.38%)
Oct 16, 2018 0.5400 0.6000 0.3636 0.4200 1,456,236 -0.12(-22.22%)
Oct 15, 2018 0.3800 0.5400 0.3501 0.5400 2,493,666 +0.19(+54.29%)
Oct 12, 2018 0.3600 0.3600 0.3305 0.3500 856,900 +0.01(+2.61%)
Oct 11, 2018 0.3100 0.3600 0.3095 0.3411 1,960,682 +0.04(+11.84%)
Oct 10, 2018 0.2800 0.3300 0.2602 0.3050 961,613 +0.02(+8.93%)
Oct 09, 2018 0.2935 0.2950 0.2600 0.2800 156,367 -0.01(-5.08%)
Oct 08, 2018 0.2475 0.3190 0.2475 0.2950 508,099 +0.03(+13.46%)
Oct 05, 2018 0.2500 0.2600 0.2350 0.2600 95,000 +0.00(+1.56%)
Oct 04, 2018 0.2800 0.2800 0.2555 0.2560 59,175 -0.01(-5.19%)
Oct 03, 2018 0.2750 0.3000 0.2550 0.2700 213,653 -0.01(-1.82%)
Oct 02, 2018 0.2900 0.3000 0.2750 0.2750 147,690 -0.01(-5.17%)
Oct 01, 2018 0.2900 0.3000 0.2900 0.2900 64,747 -0.01(-3.33%)
Sep 28, 2018 0.2903 0.3100 0.2900 0.3000 77,200 +0.01(+2.81%)
Sep 27, 2018 0.3000 0.3080 0.2870 0.2918 273,775 -0.00(-0.24%)
Sep 26, 2018 0.3000 0.3000 0.2900 0.2925 260,850 +0.00(+1.07%)
Sep 25, 2018 0.3000 0.3000 0.2868 0.2894 72,511 -0.01(-3.53%)
Sep 24, 2018 0.2950 0.3000 0.2900 0.3000 50,921 +0.01(+1.69%)
Sep 21, 2018 0.3025 0.3050 0.2900 0.2950 51,200 -0.01(-2.03%)
Sep 20, 2018 0.2900 0.3250 0.2900 0.3011 77,741 +0.01(+3.72%)
Sep 19, 2018 0.3290 0.3290 0.2900 0.2903 97,572 -0.02(-6.20%)
Sep 18, 2018 0.3500 0.3500 0.2880 0.3095 94,294 -0.02(-6.21%)
Sep 17, 2018 0.3157 0.3500 0.3157 0.3300 139,605 +0.01(+3.13%)
Sep 14, 2018 0.3500 0.3500 0.3106 0.3200 302,600 +0.02(+6.31%)
Sep 13, 2018 0.2900 0.3200 0.2870 0.3010 312,646 +0.01(+3.79%)
Sep 12, 2018 0.2800 0.2900 0.2800 0.2900 180,746 +0.01(+2.47%)
Sep 11, 2018 0.2700 0.2900 0.2700 0.2830 280,931 +0.01(+4.43%)
Sep 10, 2018 0.3900 0.3900 0.2700 0.2710 84,455 +0.00(+0.18%)
Sep 07, 2018 0.2500 0.3250 0.2500 0.2705 135,600 +0.01(+4.04%)
Sep 06, 2018 0.2245 0.2800 0.2245 0.2600 165,914 +0.00(+0.39%)
Sep 05, 2018 0.2450 0.2590 0.2450 0.2590 46,213 +0.01(+3.60%)
Sep 04, 2018 0.2500 0.2600 0.2500 0.2500 156,375 +0.01(+2.04%)
Aug 31, 2018 0.2450 0.2450 0.2450 0 -0.00(-1.01%)
Aug 30, 2018 0.2600 0.2600 0.2425 0.2475 42,592 -0.01(-4.81%)
Aug 29, 2018 0.2570 0.2600 0.2450 0.2600 63,109 +0.00(+1.17%)
Aug 28, 2018 0.2295 0.2570 0.2295 0.2570 70,804 +0.03(+12.23%)
Aug 27, 2018 0.2500 0.2600 0.2200 0.2290 232,952 -0.02(-8.40%)
Aug 24, 2018 0.2080 0.2500 0.2000 0.2500 292,500 +0.04(+19.05%)
Aug 23, 2018 0.2400 0.2480 0.2100 0.2100 133,038 -0.01(-5.41%)
Aug 22, 2018 0.1900 0.2500 0.1850 0.2220 800,246 +0.03(+17.34%)
Aug 21, 2018 0.2000 0.2000 0.1892 0.1892 97,594 -0.01(-5.40%)
Aug 20, 2018 0.2000 0.2000 0.1875 0.2000 63,609 +0.00(+0.00%)
Aug 17, 2018 0.1875 0.2000 0.1810 0.2000 192,700 +0.01(+6.67%)
Aug 16, 2018 0.2000 0.2000 0.1800 0.1875 264,659 -0.00(-1.32%)
Aug 15, 2018 0.1910 0.1950 0.1870 0.1900 21,428 +0.00(+0.00%)
Aug 14, 2018 0.2000 0.2000 0.1900 0.1900 92,089 -0.01(-5.00%)
Aug 13, 2018 0.1950 0.2000 0.1900 0.2000 55,882 +0.01(+5.26%)
Aug 10, 2018 0.1900 0.2000 0.1900 0.1900 25,600 +0.00(+0.00%)
Aug 09, 2018 0.1850 0.2000 0.1850 0.1900 21,977 +0.00(+2.15%)
Aug 08, 2018 0.1900 0.2100 0.1850 0.1860 90,172 -0.00(-2.11%)
Aug 07, 2018 0.1950 0.1975 0.1860 0.1900 96,912 -0.01(-3.31%)
Aug 06, 2018 0.2050 0.2050 0.1950 0.1965 53,592 -0.01(-4.15%)
Aug 03, 2018 0.2070 0.2070 0.1850 0.2050 159,400 +0.00(+0.74%)
Aug 02, 2018 0.2436 0.2436 0.1790 0.2035 505,565 -0.05(-18.60%)
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.