MYND - MYnd Analytics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20195.10005.93005.10005.46005.460061,796
Jul 24, 20194.78006.50004.45005.01005.0100199,648
Jul 23, 20194.99005.37593.92794.27404.274079,959
Jul 22, 20196.72006.91005.38685.85005.850042,071
Jul 19, 20199.20009.20006.65876.86006.860037,538
Jul 18, 20195.66009.80005.18009.80009.800034,420
Jul 17, 20198.40008.70006.90007.02007.020080,320
Jul 16, 20191.59001.64001.36001.38001.3800241,100
Jul 15, 20191.64001.64701.50001.60001.6000164,500
Jul 12, 20191.46001.54001.40001.49001.490093,100
Jul 11, 20191.51001.53001.36001.42001.4200321,700
Jul 10, 20191.80001.96001.51001.54001.5400740,800
Jul 09, 20191.67001.80001.52001.76001.7600877,900
Jul 08, 20191.67001.68001.59501.64901.6490241,100
Jul 05, 20191.51001.66001.49801.62001.6200219,500
Jul 03, 20191.50001.52001.44001.48501.485098,500
Jul 02, 20191.40001.53001.36001.49001.4900406,700
Jul 01, 20191.29001.40001.29001.40001.4000130,700
Jun 28, 20191.27001.36601.27001.30001.300098,800
Jun 27, 20191.21401.30001.21401.27001.270075,000
Jun 26, 20191.22001.24001.17701.23001.230048,500
Jun 25, 20191.18001.26001.18001.18001.1800112,800
Jun 24, 20191.20001.20001.17001.17001.170041,900
Jun 21, 20191.23001.25001.17001.17001.1700107,100
Jun 20, 20191.23801.30001.23001.23001.230033,500
Jun 19, 20191.25001.30001.25001.26001.260035,500
Jun 18, 20191.24001.29001.20001.27001.270043,000
Jun 17, 20191.29401.30001.24001.24001.240053,700
Jun 14, 20191.28001.36001.27001.29001.290035,500
Jun 13, 20191.25001.38001.23301.30001.300033,700
Jun 12, 20191.24001.43001.24001.30001.3000228,500
Jun 11, 20191.29001.30001.19001.24001.240025,800
Jun 10, 20191.28001.30001.25001.29001.290031,300
Jun 07, 20191.24001.27001.23001.25001.250026,400
Jun 06, 20191.26401.31001.22001.23301.233087,900
Jun 05, 20191.21001.33001.21001.25001.2500152,900
Jun 04, 20191.22001.24001.21001.22001.220062,900
Jun 03, 20191.23001.24001.17901.22001.220014,900
May 31, 20191.21001.31001.16101.22001.2200147,500
May 30, 20191.37301.37301.18001.24001.2400251,500
May 29, 20191.36001.42001.34001.39001.3900132,100
May 28, 20191.20001.43901.20001.36001.3600278,100
May 24, 20191.19001.24401.13001.20001.2000131,800
May 23, 20191.11001.55001.05001.14001.14001,955,500
May 22, 20191.10701.15001.00001.02001.0200134,600
May 21, 20191.18001.19001.12001.16001.160020,900
May 20, 20191.20001.35001.06001.13101.1310171,400
May 17, 20191.27001.27001.17001.17001.170076,200
May 16, 20191.19001.24001.19001.22001.220063,100
May 15, 20191.20001.20001.12001.16001.160074,900
May 14, 20191.14601.17801.13201.15001.150050,800
May 13, 20191.20001.20001.12001.16001.160054,600
May 10, 20191.20001.20001.12001.17001.170031,300
May 09, 20191.16001.17001.13001.15001.150082,000
May 08, 20191.24001.37801.16001.19001.1900413,900
May 07, 20191.22001.24201.22001.24001.240031,200
May 06, 20191.22001.24001.15801.22001.220024,600
May 03, 20191.21001.22001.21001.21201.21204,400
May 02, 20191.27001.30101.16001.17001.1700148,600
May 01, 20191.28001.29001.20001.28501.285032,000
Apr 30, 20191.20001.26001.20001.25001.250067,700
Apr 29, 20191.25001.25001.15001.19001.190041,400
Apr 26, 20191.20001.32001.20001.28001.2800128,000
Apr 25, 20191.15001.21001.15001.19401.194026,000
Apr 24, 20191.24001.24001.16001.16001.160048,200
Apr 23, 20191.19001.24701.19001.24001.240016,700
Apr 22, 20191.20001.21301.19001.19001.190052,000
Apr 18, 20191.20001.25001.17001.23001.230068,800
Apr 17, 20191.22001.22001.14001.14001.140099,500
Apr 16, 20191.21001.22601.20001.20001.200040,900
Apr 15, 20191.29001.30001.21601.23001.230067,300
Apr 12, 20191.27001.31001.25001.25001.250077,000
Apr 11, 20191.34001.34001.20001.20001.200067,000
Apr 10, 20191.40001.41801.29001.32001.3200110,400
Apr 09, 20191.38001.46301.30001.36001.3600103,800
Apr 08, 20191.42301.46001.38001.39301.393061,700
Apr 05, 20191.43601.44001.36001.36001.3600184,000
Apr 04, 20191.41001.43001.35501.40001.400087,500
Apr 03, 20191.31901.45001.31001.35001.3500172,500
Apr 02, 20191.30001.34001.30001.34001.340040,400
Apr 01, 20191.39001.39001.34001.35001.350036,800
Mar 29, 20191.43001.45601.38001.38001.380027,000
Mar 28, 20191.55001.56001.35001.40601.406096,400
Mar 27, 20191.37001.44901.37001.40201.402023,900
Mar 26, 20191.52201.53201.28601.32901.3290126,900
Mar 25, 20191.53001.56001.47001.47001.470065,500
Mar 22, 20191.57001.64101.45001.53001.530093,200
Mar 21, 20191.57001.60401.57001.58001.580044,100
Mar 20, 20191.60001.63001.57001.60201.602064,500
Mar 19, 20191.63001.63001.57001.57001.570080,500
Mar 18, 20191.60001.63001.59001.63001.630046,400
Mar 15, 20191.67001.67001.56001.57001.570074,900
Mar 14, 20191.65001.72001.52001.60001.6000419,000
Mar 13, 20191.67001.96001.63001.70001.70002,165,600
Mar 12, 20191.56001.64701.56001.64001.640017,600
Mar 11, 20191.53001.63001.52001.57001.570020,300
Mar 08, 20191.62001.62001.51001.56001.560036,300
Mar 07, 20191.59801.62001.58001.61001.610019,800
Mar 06, 20191.62001.70001.46001.55001.550014,200
Mar 05, 20191.72901.75001.56401.61001.610057,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...