NMUS - Nemus Bioscience, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.480.540.470.530.531,312,300
Oct 18, 20180.470.490.450.470.47849,200
Oct 17, 20180.480.500.380.430.431,199,400
Oct 16, 20180.540.600.360.420.421,456,200
Oct 15, 20180.380.540.350.540.542,493,700
Oct 12, 20180.360.360.330.350.35857,000
Oct 11, 20180.310.360.310.340.341,960,700
Oct 10, 20180.280.330.260.310.31961,600
Oct 09, 20180.290.290.260.280.28156,400
Oct 08, 20180.250.320.250.290.29508,100
Oct 05, 20180.250.260.230.260.2695,000
Oct 04, 20180.280.280.260.260.2659,200
Oct 03, 20180.280.300.250.270.27213,700
Oct 02, 20180.290.300.280.280.28147,700
Oct 01, 20180.290.300.290.290.2964,700
Sep 28, 20180.290.310.290.300.3077,200
Sep 27, 20180.300.310.290.290.29273,800
Sep 26, 20180.300.300.290.290.29260,900
Sep 25, 20180.300.300.290.290.2972,500
Sep 24, 20180.300.310.290.300.3050,900
Sep 21, 20180.300.310.290.290.2951,200
Sep 20, 20180.290.320.290.300.3077,700
Sep 19, 20180.330.330.290.290.2997,600
Sep 18, 20180.350.350.290.310.3194,300
Sep 17, 20180.320.350.320.330.33139,600
Sep 14, 20180.350.350.310.320.32302,700
Sep 13, 20180.290.320.290.300.30312,600
Sep 12, 20180.280.290.280.290.29180,700
Sep 11, 20180.270.290.270.280.28280,900
Sep 10, 20180.390.390.270.270.2784,500
Sep 07, 20180.250.320.250.270.27135,700
Sep 06, 20180.220.280.220.260.26165,900
Sep 05, 20180.250.260.250.260.2646,200
Sep 04, 20180.250.260.250.250.25156,400
Aug 31, 20180.250.250.240.250.25360,300
Aug 30, 20180.260.260.240.250.2542,600
Aug 29, 20180.260.260.250.260.2663,100
Aug 28, 20180.230.260.230.260.2670,800
Aug 27, 20180.250.260.220.230.23233,000
Aug 24, 20180.210.250.200.250.25292,600
Aug 23, 20180.240.250.210.210.21133,000
Aug 22, 20180.190.250.190.220.22800,200
Aug 21, 20180.200.200.190.190.1997,600
Aug 20, 20180.200.200.190.200.2063,600
Aug 17, 20180.190.200.180.200.20192,700
Aug 16, 20180.200.200.180.190.19264,700
Aug 15, 20180.190.190.190.190.1921,400
Aug 14, 20180.200.200.190.190.1992,100
Aug 13, 20180.190.200.190.200.2055,900
Aug 10, 20180.190.200.190.190.1925,700
Aug 09, 20180.190.200.190.190.1922,000
Aug 08, 20180.190.210.190.190.1990,200
Aug 07, 20180.190.200.190.190.1996,900
Aug 06, 20180.200.200.190.200.2053,600
Aug 03, 20180.210.210.190.200.20159,500
Aug 02, 20180.240.240.180.200.20505,600
Aug 01, 20180.260.270.240.250.25192,300
Jul 31, 20180.260.280.260.260.2611,100
Jul 30, 20180.280.280.260.260.2625,700
Jul 27, 20180.260.270.250.260.26117,600
Jul 26, 20180.260.260.250.250.25203,800
Jul 25, 20180.260.270.260.260.26106,600
Jul 24, 20180.260.260.250.260.26272,700
Jul 23, 20180.270.270.250.250.25136,000
Jul 20, 20180.250.270.250.270.27900
Jul 19, 20180.260.270.250.250.2537,400
Jul 18, 20180.260.260.250.250.2568,300
Jul 17, 20180.260.270.250.260.26244,500
Jul 16, 20180.290.290.260.270.2732,900
Jul 13, 20180.270.290.260.280.2893,100
Jul 12, 20180.250.270.250.270.278,200
Jul 11, 20180.270.270.260.270.2733,500
Jul 10, 20180.290.290.270.270.2772,100
Jul 09, 20180.290.290.270.280.288,600
Jul 06, 20180.280.280.270.280.2810,900
Jul 05, 20180.280.290.260.280.2895,900
Jul 03, 20180.260.290.260.260.2618,800
Jul 02, 20180.280.280.260.260.2662,600
Jun 29, 20180.280.300.270.280.2821,200
Jun 28, 20180.280.290.250.260.2633,700
Jun 27, 20180.280.300.270.280.28163,100
Jun 26, 20180.300.300.270.270.27389,500
Jun 25, 20180.300.300.260.280.28294,200
Jun 22, 20180.250.300.250.290.29234,300
Jun 21, 20180.300.300.250.260.26165,300
Jun 20, 20180.280.290.270.290.2944,700
Jun 19, 20180.300.300.270.290.2945,800
Jun 18, 20180.280.320.270.310.31123,300
Jun 15, 20180.280.290.270.270.2726,700
Jun 14, 20180.290.290.270.290.2927,800
Jun 13, 20180.280.290.260.270.2774,100
Jun 12, 20180.280.290.250.290.29117,400
Jun 11, 20180.310.320.260.260.26254,900
Jun 08, 20180.340.340.310.310.31141,200
Jun 07, 20180.290.340.290.330.33215,900
Jun 06, 20180.280.320.280.310.31425,100
Jun 05, 20180.280.280.280.280.2878,100
Jun 04, 20180.280.290.260.280.2838,500
Jun 01, 20180.280.280.270.280.28145,900
May 31, 20180.280.280.270.280.288,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...