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 (%)
Jul 31, 2015 1.010 1.110 1.000 1.100 44,882 +0.10(+10.00%)
Jul 30, 2015 1.000 1.010 1.000 1.000 15,560 +0.00(+0.00%)
Jul 29, 2015 0.9500 1.010 0.9000 1.000 31,480 -0.01(-0.99%)
Jul 28, 2015 1.000 1.010 0.8600 1.010 58,550 +0.01(+1.00%)
Jul 27, 2015 1.010 1.040 0.9800 1.000 94,994 -0.01(-0.99%)
Jul 24, 2015 1.090 1.090 1.000 1.010 64,965 -0.08(-7.34%)
Jul 23, 2015 1.100 1.100 1.080 1.090 8,600 +0.04(+3.81%)
Jul 22, 2015 1.060 1.060 1.050 1.050 3,100 +0.00(+0.00%)
Jul 21, 2015 1.000 1.090 1.000 1.050 52,025 +0.05(+5.00%)
Jul 20, 2015 1.110 1.110 0.8601 1.000 104,113 -0.10(-9.09%)
Jul 17, 2015 1.300 1.300 1.100 1.100 25,930 -0.20(-15.38%)
Jul 16, 2015 1.550 1.590 1.070 1.300 109,998 -0.25(-16.13%)
Jul 15, 2015 1.550 1.590 1.550 1.550 39,180 -0.06(-3.73%)
Jul 14, 2015 1.600 1.610 1.550 1.610 51,208 +0.01(+0.63%)
Jul 13, 2015 1.610 1.610 1.600 1.600 12,212 -0.04(-2.44%)
Jul 10, 2015 1.650 1.650 1.620 1.640 30,393 -0.06(-3.53%)
Jul 09, 2015 1.720 1.720 1.600 1.700 42,405 +0.10(+6.25%)
Jul 08, 2015 1.830 1.830 1.600 1.600 5,223 -0.05(-3.03%)
Jul 07, 2015 1.950 1.970 1.650 1.650 16,573 -0.19(-10.33%)
Jul 06, 2015 1.890 1.950 1.740 1.840 40,600 -0.16(-8.00%)
Jul 02, 2015 2.000 2.000 2.000 0 +0.05(+2.56%)
Jul 01, 2015 1.900 1.950 1.750 1.950 4,250 +0.05(+2.63%)
Jun 30, 2015 1.790 2.200 1.790 1.900 34,666 +0.23(+13.77%)
Jun 29, 2015 1.660 1.670 1.600 1.670 5,463 +0.02(+1.21%)
Jun 26, 2015 2.070 2.070 1.650 1.650 41,127 -0.31(-15.82%)
Jun 25, 2015 2.270 2.270 1.890 1.960 59,723 -0.30(-13.27%)
Jun 24, 2015 2.390 2.560 2.260 2.260 25,626 -0.35(-13.41%)
Jun 23, 2015 2.500 2.610 2.340 2.610 14,949 -0.01(-0.38%)
Jun 22, 2015 2.750 2.900 2.430 2.620 10,262 +0.17(+6.94%)
Jun 19, 2015 2.600 2.600 2.450 2.450 700 -0.15(-5.77%)
Jun 18, 2015 2.610 2.620 2.500 2.600 15,350 +0.00(+0.00%)
Jun 17, 2015 2.650 2.650 2.550 2.600 5,250 -0.09(-3.35%)
Jun 16, 2015 2.750 3.050 2.650 2.690 20,030 -0.05(-1.82%)
Jun 15, 2015 2.750 2.750 2.740 2.740 973 -0.01(-0.36%)
Jun 12, 2015 2.840 2.850 2.750 2.750 1,700 -0.10(-3.51%)
Jun 11, 2015 2.890 2.910 2.850 2.850 5,790 -0.05(-1.72%)
Jun 10, 2015 2.890 3.000 2.800 2.900 16,750 +0.01(+0.35%)
Jun 09, 2015 2.860 2.990 2.850 2.890 29,600 -0.02(-0.69%)
Jun 08, 2015 3.020 3.030 2.910 2.910 39,386 -0.09(-3.00%)
Jun 05, 2015 3.000 3.050 3.000 3.000 30,000 -0.04(-1.15%)
Jun 04, 2015 3.090 3.090 3.000 3.035 30,907 -0.06(-2.10%)
Jun 03, 2015 3.100 3.150 3.050 3.100 25,639 -0.05(-1.59%)
Jun 02, 2015 3.150 3.150 3.000 3.150 8,373 +0.05(+1.61%)
Jun 01, 2015 3.050 3.150 3.050 3.100 14,470 +0.05(+1.64%)
May 29, 2015 3.050 3.110 3.050 3.050 6,708 +0.15(+5.17%)
May 28, 2015 3.190 3.200 2.900 2.900 19,101 -0.10(-3.33%)
May 27, 2015 2.990 3.400 2.950 3.000 16,750 +0.00(+0.00%)
May 26, 2015 3.000 3.000 3.000 3.000 138 -0.13(-4.15%)
May 22, 2015 3.130 3.130 3.130 0 -0.03(-0.95%)
May 21, 2015 3.000 3.360 2.860 3.160 14,090 +0.06(+1.94%)
May 20, 2015 3.090 3.120 3.090 3.100 21,050 +0.10(+3.33%)
May 19, 2015 3.000 3.150 2.980 3.000 12,282 +0.00(+0.00%)
May 18, 2015 3.360 3.360 3.000 3.000 4,038 -0.40(-11.76%)
May 15, 2015 3.510 3.510 3.350 3.400 6,097 -0.10(-2.86%)
May 14, 2015 3.800 3.800 3.450 3.500 7,510 +0.05(+1.45%)
May 13, 2015 2.850 3.990 2.850 3.450 86,196 +0.55(+18.97%)
May 12, 2015 3.520 3.520 2.800 2.900 10,048 -0.60(-17.14%)
May 11, 2015 3.800 3.800 3.500 3.500 15,220 -0.30(-7.89%)
May 08, 2015 3.800 3.940 3.700 3.800 16,350 +0.00(+0.00%)
May 07, 2015 3.890 3.900 3.750 3.800 17,642 -0.10(-2.56%)
May 06, 2015 3.900 3.900 3.900 3.900 1,300 -0.01(-0.26%)
May 05, 2015 3.950 3.950 3.900 3.910 8,937 +0.16(+4.27%)
May 04, 2015 4.020 4.020 3.550 3.750 2,615 -0.25(-6.25%)
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.