NMUS - Nemus Bioscience, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.3450.3600.3350.3450.34568,200
Jan 17, 20190.3330.3500.3300.3450.345141,700
Jan 16, 20190.3500.3500.3400.3460.346143,700
Jan 15, 20190.3450.3600.3400.3500.350150,100
Jan 14, 20190.3500.3800.3500.3600.36062,300
Jan 11, 20190.3620.3850.3550.3630.363307,600
Jan 10, 20190.3900.4100.3620.3850.385171,600
Jan 09, 20190.4060.4250.3900.4050.40540,300
Jan 08, 20190.4000.4200.3800.4100.410106,100
Jan 07, 20190.4400.4400.3800.4000.400212,900
Jan 04, 20190.3800.3900.3620.3850.38567,300
Jan 03, 20190.3900.3900.3500.3670.367154,600
Jan 02, 20190.4390.4390.3600.3800.38062,300
Dec 31, 20180.3760.4000.3600.4000.40099,400
Dec 28, 20180.4300.4300.3400.3890.389213,500
Dec 27, 20180.3670.4710.3550.3700.370133,400
Dec 26, 20180.3650.3990.3400.3600.36056,200
Dec 24, 20180.4000.4250.3400.3550.355123,600
Dec 21, 20180.3800.4250.3700.4000.400279,000
Dec 20, 20180.3700.4470.3610.3850.385542,300
Dec 19, 20180.3200.3500.3200.3500.350140,400
Dec 18, 20180.3400.3630.3200.3400.340201,700
Dec 17, 20180.3300.3700.3050.3590.359152,900
Dec 14, 20180.3150.3340.3100.3340.334171,600
Dec 13, 20180.3300.3670.3100.3340.334226,800
Dec 12, 20180.3110.3600.3110.3390.339130,800
Dec 11, 20180.3200.3390.3000.3210.321295,300
Dec 10, 20180.3200.3680.3000.3400.340599,200
Dec 07, 20180.3550.4190.3200.3660.366310,100
Dec 06, 20180.3500.3600.3350.3430.343434,900
Dec 04, 20180.4000.4390.3600.3620.362186,100
Dec 03, 20180.4050.4490.4000.4050.405232,900
Nov 30, 20180.4400.4500.4200.4200.42094,400
Nov 29, 20180.4480.4720.4200.4400.44066,300
Nov 28, 20180.4500.4800.4250.4500.450164,100
Nov 27, 20180.4950.4950.4500.4510.451114,100
Nov 26, 20180.5000.5100.4550.4700.470302,800
Nov 23, 20180.4750.4900.4500.4590.45997,700
Nov 21, 20180.4900.4950.4400.4810.481404,700
Nov 20, 20180.3660.5000.3410.4500.4501,106,000
Nov 19, 20180.4200.4400.3500.3800.380471,000
Nov 16, 20180.4450.4600.3850.4000.400276,800
Nov 15, 20180.4130.4400.3950.4400.440508,900
Nov 14, 20180.4950.4950.4100.4100.410945,600
Nov 13, 20180.5100.5100.4610.4890.489295,400
Nov 12, 20180.5000.5650.4510.4550.455327,400
Nov 09, 20180.5490.5650.4610.5100.5101,086,000
Nov 08, 20180.4400.5780.4200.5450.5453,859,800
Nov 07, 20180.3990.4300.3800.3800.380448,600
Nov 06, 20180.4000.4350.3810.3830.383369,600
Nov 05, 20180.3500.4200.3500.3620.362380,000
Nov 02, 20180.3550.3690.3250.3400.340288,300
Nov 01, 20180.3880.4100.3250.3550.355497,800
Oct 31, 20180.4280.4300.0500.3900.390375,100
Oct 30, 20180.4690.4990.4100.4250.425500,900
Oct 29, 20180.4080.4400.3900.4200.420731,200
Oct 26, 20180.2830.3860.2650.3600.360895,300
Oct 25, 20180.3400.3930.2450.3100.310894,300
Oct 24, 20180.4050.4300.3400.3600.360353,500
Oct 23, 20180.4300.4300.3390.3910.3911,108,500
Oct 22, 20180.5400.5400.3950.4250.4251,135,300
Oct 19, 20180.4810.5400.4730.5300.5301,312,300
Oct 18, 20180.4700.4900.4490.4750.475849,200
Oct 17, 20180.4830.4990.3800.4300.4301,199,400
Oct 16, 20180.5400.6000.3640.4200.4201,456,200
Oct 15, 20180.3800.5400.3500.5400.5402,493,700
Oct 12, 20180.3600.3600.3310.3500.350857,000
Oct 11, 20180.3100.3600.3100.3410.3411,960,700
Oct 10, 20180.2800.3300.2600.3050.305961,600
Oct 09, 20180.2940.2950.2600.2800.280156,400
Oct 08, 20180.2480.3190.2480.2950.295508,100
Oct 05, 20180.2500.2600.2350.2600.26095,000
Oct 04, 20180.2800.2800.2560.2560.25659,200
Oct 03, 20180.2750.3000.2550.2700.270213,700
Oct 02, 20180.2900.3000.2750.2750.275147,700
Oct 01, 20180.2900.3000.2900.2900.29064,700
Sep 28, 20180.2900.3100.2900.3000.30077,200
Sep 27, 20180.3000.3080.2870.2920.292273,800
Sep 26, 20180.3000.3000.2900.2930.293260,900
Sep 25, 20180.3000.3000.2870.2890.28972,500
Sep 24, 20180.3030.3050.2900.3000.30050,900
Sep 21, 20180.3030.3050.2900.2950.29551,200
Sep 20, 20180.2900.3250.2900.3010.30177,700
Sep 19, 20180.3290.3290.2900.2900.29097,600
Sep 18, 20180.3500.3500.2880.3100.31094,300
Sep 17, 20180.3160.3500.3160.3300.330139,600
Sep 14, 20180.3500.3500.3110.3200.320302,700
Sep 13, 20180.2900.3200.2870.3010.301312,600
Sep 12, 20180.2800.2900.2800.2900.290180,700
Sep 11, 20180.2700.2900.2700.2830.283280,900
Sep 10, 20180.3900.3900.2700.2710.27184,500
Sep 07, 20180.2500.3250.2500.2710.271135,700
Sep 06, 20180.2250.2800.2250.2600.260165,900
Sep 05, 20180.2450.2590.2450.2590.25946,200
Sep 04, 20180.2500.2600.2500.2500.250156,400
Aug 31, 20180.2500.2500.2400.2450.245360,300
Aug 30, 20180.2600.2600.2430.2480.24842,600
Aug 29, 20180.2570.2600.2450.2600.26063,100
Aug 28, 20180.2300.2570.2300.2570.25770,800
Aug 27, 20180.2500.2600.2200.2290.229233,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...