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 (%)
Apr 30, 2018 0.2400 0.2499 0.2222 0.2499 34,196 +0.01(+4.13%)
Apr 27, 2018 0.2200 0.2400 0.2200 0.2400 104,934 -0.01(-3.96%)
Apr 26, 2018 0.2400 0.2500 0.2200 0.2499 52,222 +0.01(+4.13%)
Apr 25, 2018 0.2355 0.2499 0.2300 0.2400 30,388 -0.01(-3.96%)
Apr 24, 2018 0.2449 0.2500 0.2350 0.2499 74,770 +0.01(+2.04%)
Apr 23, 2018 0.2401 0.2668 0.2300 0.2449 55,209 -0.01(-3.20%)
Apr 20, 2018 0.2550 0.2569 0.2370 0.2530 49,050 -0.00(-0.78%)
Apr 19, 2018 0.2475 0.2596 0.2351 0.2550 87,781 -0.01(-3.45%)
Apr 18, 2018 0.2669 0.2669 0.2350 0.2641 7,873 -0.00(-1.04%)
Apr 17, 2018 0.2675 0.2700 0.2400 0.2669 109,089 +0.00(+0.72%)
Apr 16, 2018 0.2399 0.2650 0.2399 0.2650 176,815 +0.03(+15.12%)
Apr 13, 2018 0.2305 0.2400 0.2211 0.2302 46,647 +0.01(+2.77%)
Apr 12, 2018 0.2210 0.2285 0.2210 0.2240 26,464 -0.00(-0.84%)
Apr 11, 2018 0.2306 0.2400 0.2212 0.2259 30,350 -0.01(-5.88%)
Apr 10, 2018 0.2580 0.2580 0.2251 0.2400 72,274 -0.02(-5.88%)
Apr 09, 2018 0.2649 0.2649 0.2500 0.2550 17,124 +0.01(+4.08%)
Apr 06, 2018 0.2453 0.2650 0.2350 0.2450 27,074 +0.00(+0.00%)
Apr 05, 2018 0.2550 0.2650 0.2450 0.2450 178,583 -0.01(-2.00%)
Apr 04, 2018 0.2525 0.2543 0.2350 0.2500 107,834 +0.01(+2.08%)
Apr 03, 2018 0.2400 0.2550 0.2350 0.2449 95,738 -0.01(-2.04%)
Apr 02, 2018 0.2459 0.2500 0.2350 0.2500 88,400 +0.01(+5.24%)
Mar 29, 2018 0.2376 0.2376 0.2376 0 +0.00(+1.09%)
Mar 28, 2018 0.2460 0.2460 0.2350 0.2350 45,322 -0.01(-4.74%)
Mar 27, 2018 0.2305 0.2467 0.2280 0.2467 48,198 +0.01(+5.65%)
Mar 26, 2018 0.2300 0.2500 0.2200 0.2335 223,904 -0.02(-6.60%)
Mar 23, 2018 0.2450 0.2700 0.2450 0.2500 65,596 +0.01(+4.08%)
Mar 22, 2018 0.2950 0.2950 0.2400 0.2402 149,867 -0.02(-9.32%)
Mar 21, 2018 0.2700 0.3000 0.2465 0.2649 252,755 -0.02(-5.39%)
Mar 20, 2018 0.2260 0.2800 0.2201 0.2800 301,970 +0.05(+21.74%)
Mar 19, 2018 0.2429 0.2500 0.2260 0.2300 92,728 -0.01(-4.96%)
Mar 16, 2018 0.2411 0.2579 0.2261 0.2420 120,157 -0.01(-3.20%)
Mar 15, 2018 0.2525 0.2680 0.2285 0.2500 55,169 -0.00(-0.20%)
Mar 14, 2018 0.2300 0.2505 0.2260 0.2505 101,776 +0.02(+8.91%)
Mar 13, 2018 0.2350 0.2500 0.2250 0.2300 253,645 -0.01(-2.17%)
Mar 12, 2018 0.2500 0.2612 0.2350 0.2351 108,626 -0.00(-2.04%)
Mar 09, 2018 0.2597 0.2600 0.2400 0.2400 115,968 -0.01(-4.04%)
Mar 08, 2018 0.2400 0.2598 0.2400 0.2501 64,346 +0.02(+6.43%)
Mar 07, 2018 0.2740 0.2900 0.2350 0.2350 275,966 -0.04(-15.47%)
Mar 06, 2018 0.2509 0.2910 0.2500 0.2780 327,667 +0.03(+11.20%)
Mar 05, 2018 0.2200 0.2900 0.2200 0.2500 408,293 +0.02(+8.70%)
Mar 02, 2018 0.2300 0.2500 0.2020 0.2300 239,685 -0.01(-4.17%)
Mar 01, 2018 0.2500 0.2500 0.2300 0.2400 100,647 +0.00(+0.00%)
Feb 28, 2018 0.2400 0.2500 0.2400 0.2400 154,029 -0.01(-3.96%)
Feb 27, 2018 0.2769 0.2779 0.2300 0.2499 141,585 -0.00(-0.04%)
Feb 26, 2018 0.2550 0.3200 0.2500 0.2500 260,983 -0.02(-7.41%)
Feb 23, 2018 0.2800 0.2850 0.2500 0.2700 238,761 -0.01(-3.57%)
Feb 22, 2018 0.2900 0.3099 0.2800 0.2800 127,640 -0.03(-9.65%)
Feb 21, 2018 0.3100 0.3100 0.2900 0.3099 114,809 +0.01(+3.30%)
Feb 20, 2018 0.3050 0.3520 0.2900 0.3000 345,368 +0.00(+0.84%)
Feb 16, 2018 0.2975 0.2975 0.2975 0 -0.02(-7.03%)
Feb 15, 2018 0.3200 0.3750 0.2950 0.3200 380,446 +0.00(+0.00%)
Feb 14, 2018 0.3500 0.3500 0.2800 0.3200 594,366 -0.03(-8.57%)
Feb 13, 2018 0.3900 0.3900 0.3400 0.3500 277,342 -0.04(-10.26%)
Feb 12, 2018 0.3350 0.3975 0.3200 0.3900 670,253 +0.05(+16.42%)
Feb 09, 2018 0.2600 0.3940 0.2600 0.3350 602,575 +0.04(+11.67%)
Feb 08, 2018 0.3000 0.3249 0.2900 0.3000 90,048 +0.00(+0.00%)
Feb 07, 2018 0.3000 0.3250 0.2900 0.3000 514,373 -0.01(-1.64%)
Feb 06, 2018 0.2500 0.3100 0.2375 0.3050 852,169 +0.06(+22.98%)
Feb 05, 2018 0.2000 0.2500 0.2000 0.2480 258,624 -0.01(-2.71%)
Feb 02, 2018 0.2850 0.2850 0.2100 0.2549 692,503 -0.03(-10.56%)
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.