NMUS - Nemus Bioscience, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 30, 20180.250.280.250.280.2871,800
May 29, 20180.270.270.250.260.2646,200
May 25, 20180.260.260.240.260.2653,600
May 24, 20180.270.270.250.260.2632,500
May 23, 20180.270.270.250.250.2527,100
May 22, 20180.260.270.250.260.2651,100
May 21, 20180.240.260.240.260.2640,400
May 18, 20180.240.270.230.240.24194,000
May 17, 20180.250.250.240.240.2417,700
May 16, 20180.260.260.240.250.2517,600
May 15, 20180.240.260.240.250.2515,100
May 14, 20180.240.260.240.250.2539,400
May 11, 20180.250.250.230.240.2423,600
May 10, 20180.250.250.250.250.2563,100
May 09, 20180.250.250.240.250.2519,300
May 08, 20180.250.260.230.250.2542,100
May 07, 20180.240.260.240.240.2419,200
May 04, 20180.230.250.230.240.2429,200
May 03, 20180.260.260.230.230.2332,100
May 02, 20180.260.260.250.250.2533,800
May 01, 20180.220.260.220.260.2686,300
Apr 30, 20180.240.250.220.250.2534,200
Apr 27, 20180.220.240.220.240.24104,900
Apr 26, 20180.240.250.220.250.2552,200
Apr 25, 20180.240.250.230.240.2430,400
Apr 24, 20180.250.250.230.250.2574,800
Apr 23, 20180.240.270.230.250.2555,200
Apr 20, 20180.250.260.240.250.2549,100
Apr 19, 20180.250.260.230.250.2587,800
Apr 18, 20180.270.270.230.260.267,900
Apr 17, 20180.270.270.240.270.27109,100
Apr 16, 20180.240.260.240.260.26176,800
Apr 13, 20180.230.240.220.230.2346,600
Apr 12, 20180.220.230.220.220.2226,500
Apr 11, 20180.230.240.220.230.2330,400
Apr 10, 20180.260.260.220.240.2472,300
Apr 09, 20180.260.260.250.250.2517,100
Apr 06, 20180.250.260.230.250.2527,100
Apr 05, 20180.250.260.250.250.25178,600
Apr 04, 20180.250.250.230.250.25107,800
Apr 03, 20180.240.250.230.250.2595,700
Apr 02, 20180.250.250.230.250.2588,400
Mar 29, 20180.230.250.230.240.2429,500
Mar 28, 20180.250.250.230.230.2345,300
Mar 27, 20180.230.250.230.250.2548,200
Mar 26, 20180.230.250.220.230.23223,900
Mar 23, 20180.250.270.250.250.2565,600
Mar 22, 20180.290.290.240.240.24149,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...