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 (%)
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%)
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.