Advertisement
Advertisement
U.S. Markets open in 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

MyMD Pharmaceuticals, Inc. (MYMD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.02-0.53 (-7.02%)
At close: 04:00PM EST
7.37 +0.35 (+4.99%)
Pre-Market: 08:58AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 20217.467.726.957.027.02122,100
Dec 01, 20217.698.167.547.557.55136,500
Nov 30, 20217.497.887.337.667.66126,100
Nov 29, 20217.738.077.437.597.59207,200
Nov 26, 20217.107.707.077.647.64194,400
Nov 24, 20216.007.215.867.107.10460,800
Nov 23, 20215.946.305.726.066.06233,500
Nov 22, 20216.346.375.915.955.95263,200
Nov 19, 20216.346.556.346.406.40191,100
Nov 18, 20217.027.216.216.476.47389,500
Nov 17, 20217.868.007.177.177.17284,400
Nov 16, 20219.129.257.267.967.96483,900
Nov 15, 20219.029.188.649.029.02325,600
Nov 12, 20218.509.188.389.059.05295,200
Nov 11, 20218.528.778.438.538.53111,200
Nov 10, 20218.769.038.338.548.54164,300
Nov 09, 20218.879.108.668.948.94106,200
Nov 08, 20218.629.038.508.918.91129,600
Nov 05, 20219.379.458.338.638.63297,600
Nov 04, 20219.609.619.259.409.40102,400
Nov 03, 20219.609.659.429.509.50110,000
Nov 02, 20219.829.959.359.599.59139,800
Nov 01, 20219.689.939.669.699.69201,600
Oct 29, 20219.259.659.159.589.58353,200
Oct 28, 20218.858.868.508.768.7687,200
Oct 27, 20218.609.158.568.868.86119,900
Oct 26, 20218.888.938.508.608.6079,900
Oct 25, 20218.779.098.698.938.93112,100
Oct 22, 20219.009.148.708.758.75150,800
Oct 21, 20218.539.158.508.998.99147,700
Oct 20, 20219.039.158.438.528.52194,200
Oct 19, 20218.719.148.458.948.94485,800
Oct 18, 20218.058.507.958.398.39264,700
Oct 15, 20218.238.417.757.897.89194,200
Oct 14, 20217.658.757.658.098.09632,900
Oct 13, 20217.977.977.437.797.7982,000
Oct 12, 20217.457.817.427.717.71150,900
Oct 11, 20217.017.507.017.397.39140,300
Oct 08, 20217.227.256.906.956.9545,600
Oct 07, 20217.177.317.157.187.1871,200
Oct 06, 20217.117.257.057.127.1223,100
Oct 05, 20217.077.396.847.257.25130,500
Oct 04, 20217.237.407.067.077.0773,200
Oct 01, 20217.177.367.017.187.1890,600
Sep 30, 20217.307.447.107.207.20332,100
Sep 29, 20217.227.967.207.227.22233,100
Sep 28, 20218.008.007.117.127.12202,700
Sep 27, 20217.758.067.757.947.94249,900
Sep 24, 20217.748.207.557.727.72215,200
Sep 23, 20217.487.707.187.647.64102,100
Sep 22, 20217.678.356.697.487.48718,800
Sep 21, 20217.477.667.357.647.64107,600
Sep 20, 20217.297.807.267.397.39180,800
Sep 17, 20216.797.546.737.497.49486,600
Sep 16, 20216.796.956.606.796.79176,200
Sep 15, 20216.777.056.556.796.79114,300
Sep 14, 20217.017.156.706.716.71119,500
Sep 13, 20217.867.867.007.027.02211,200
Sep 10, 20217.377.757.307.747.74330,700
Sep 09, 20216.957.456.787.207.20820,600
Sep 08, 20216.677.076.556.956.95113,300
Sep 07, 20216.856.866.576.726.7265,300
Sep 03, 20216.576.816.466.756.75105,100
Sep 02, 20216.506.596.336.586.5874,500
Sep 01, 20216.506.566.316.566.56107,500
Aug 31, 20216.306.506.216.506.50155,400
Aug 30, 20215.936.305.876.286.28234,300
Aug 27, 20215.666.005.595.955.95181,400
Aug 26, 20215.645.755.485.625.6279,400
Aug 25, 20215.705.865.575.615.61100,800
Aug 24, 20215.605.955.435.705.70329,200
Aug 23, 20215.495.705.255.655.65175,500
Aug 20, 20215.225.505.145.385.3875,700
Aug 19, 20215.405.495.005.245.24110,700
Aug 18, 20215.195.485.105.415.41100,500
Aug 17, 20215.365.395.075.225.2282,200
Aug 16, 20215.755.755.215.395.39244,300
Aug 13, 20215.215.705.055.605.60702,300
Aug 12, 20215.205.265.045.215.2178,700
Aug 11, 20215.405.464.915.205.20238,300
Aug 10, 20214.735.594.695.465.461,594,200
Aug 09, 20214.554.884.494.804.8057,100
Aug 06, 20215.225.224.454.644.64223,500
Aug 05, 20214.605.804.215.135.134,138,800
Aug 04, 20215.115.454.634.734.7390,600
Aug 03, 20214.684.974.654.784.7855,300
Aug 02, 20214.985.014.664.734.7351,800
Jul 30, 20214.955.054.844.954.9517,900
Jul 29, 20214.975.094.854.924.9252,500
Jul 28, 20214.975.154.554.944.9489,000
Jul 27, 20214.765.094.604.964.9658,400
Jul 26, 20214.755.144.754.794.7972,000
Jul 23, 20215.245.434.784.834.83103,400
Jul 22, 20215.345.455.155.255.2525,000
Jul 21, 20215.365.655.125.325.3279,400
Jul 20, 20215.505.745.345.345.3492,800
Jul 19, 20215.345.665.185.505.5055,000
Jul 16, 20215.485.695.345.525.5246,900
Jul 15, 20215.425.535.355.525.5226,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement