NMUS - Nemus Bioscience, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20180.27000.27000.26020.26020.260216,450
May 22, 20180.26000.27000.25500.26100.261051,100
May 21, 20180.24000.25900.24000.25900.259040,400
May 18, 20180.23600.27000.23500.24000.2400194,000
May 17, 20180.24500.25000.23800.24000.240017,700
May 16, 20180.26000.26000.24200.25000.250017,600
May 15, 20180.24000.26000.24000.25000.250015,100
May 14, 20180.24000.26000.24000.25300.253039,400
May 11, 20180.25000.25200.23500.23700.237023,600
May 10, 20180.25300.25500.24500.25000.250063,100
May 09, 20180.25500.25500.23600.25000.250019,300
May 08, 20180.25000.26000.23500.25000.250042,100
May 07, 20180.24000.26000.24000.24000.240019,200
May 04, 20180.23500.25500.23500.24000.240029,200
May 03, 20180.26000.26000.23500.23500.235032,100
May 02, 20180.26000.26000.24500.25500.255033,800
May 01, 20180.22400.26000.22400.26000.260086,300
Apr 30, 20180.24000.25000.22200.25000.250034,200
Apr 27, 20180.22000.24000.22000.24000.2400104,900
Apr 26, 20180.24000.25000.22000.25000.250052,200
Apr 25, 20180.23600.25000.23000.24000.240030,400
Apr 24, 20180.24500.25000.23500.25000.250074,800
Apr 23, 20180.24000.26700.23000.24500.245055,200
Apr 20, 20180.25500.25700.23700.25300.253049,100
Apr 19, 20180.24800.26000.23500.25500.255087,800
Apr 18, 20180.26700.26700.23500.26400.26407,900
Apr 17, 20180.26800.27000.24000.26700.2670109,100
Apr 16, 20180.24000.26500.24000.26500.2650176,800
Apr 13, 20180.23100.24000.22100.23000.230046,600
Apr 12, 20180.22100.22900.22100.22400.224026,500
Apr 11, 20180.23100.24000.22100.22600.226030,400
Apr 10, 20180.25800.25800.22500.24000.240072,300
Apr 09, 20180.26500.26500.25000.25500.255017,100
Apr 06, 20180.24500.26500.23500.24500.245027,100
Apr 05, 20180.25500.26500.24500.24500.2450178,600
Apr 04, 20180.25300.25400.23500.25000.2500107,800
Apr 03, 20180.24000.25500.23500.24500.245095,700
Apr 02, 20180.24600.25000.23500.25000.250088,400
Mar 29, 20180.23400.24600.23000.23800.238029,500
Mar 28, 20180.24600.24600.23500.23500.235045,300
Mar 27, 20180.23100.24700.22800.24700.247048,200
Mar 26, 20180.23000.25000.22000.23400.2340223,900
Mar 23, 20180.24500.27000.24500.25000.250065,600
Mar 22, 20180.29500.29500.24000.24000.2400149,900
Mar 21, 20180.27000.30000.24700.26500.2650252,800
Mar 20, 20180.22600.28000.22000.28000.2800302,000
Mar 19, 20180.24300.25000.22600.23000.230092,700
Mar 16, 20180.24100.25800.22600.24200.2420120,200
Mar 15, 20180.25300.26800.22900.25000.250055,100
Mar 14, 20180.23000.25100.22600.25100.2510101,800
Mar 13, 20180.23500.25000.22500.23000.2300253,600
Mar 12, 20180.25000.26100.23500.23500.2350108,600
Mar 09, 20180.26000.26000.24000.24000.2400116,000
Mar 08, 20180.24000.26000.24000.25000.250064,300
Mar 07, 20180.27400.29000.23500.23500.2350276,000
Mar 06, 20180.25100.29100.25000.27800.2780327,700
Mar 05, 20180.22000.29000.22000.25000.2500408,300
Mar 02, 20180.23000.25000.20200.23000.2300239,700
Mar 01, 20180.25000.25000.23000.24000.2400100,600
Feb 28, 20180.24000.25000.24000.24000.2400154,000
Feb 27, 20180.27700.27800.23000.25000.2500141,600
Feb 26, 20180.25500.32000.25000.25000.2500261,000
Feb 23, 20180.28000.28500.25000.27000.2700238,800
Feb 22, 20180.29000.31000.28000.28000.2800127,600
Feb 21, 20180.31000.31000.29000.31000.3100114,800
Feb 20, 20180.30500.35200.29000.30000.3000345,400
Feb 16, 20180.33000.33000.28500.29800.2980126,200
Feb 15, 20180.32000.37500.29500.32000.3200380,400
Feb 14, 20180.35000.35000.28000.32000.3200594,400
Feb 13, 20180.39000.39000.34000.35000.3500277,300
Feb 12, 20180.33500.39800.32000.39000.3900670,300
Feb 09, 20180.26000.39400.26000.33500.3350602,600
Feb 08, 20180.30000.32500.29000.30000.300090,000
Feb 07, 20180.30000.32500.29000.30000.3000514,400
Feb 06, 20180.25000.31000.23800.30500.3050851,500
Feb 05, 20180.20000.25000.20000.25000.2500306,900
Feb 02, 20180.28500.28500.21000.25500.2550692,500
Feb 01, 20180.30000.30000.26000.28500.2850435,400
Jan 31, 20180.32500.33000.27000.30000.3000443,400
Jan 30, 20180.34000.35000.30000.31900.3190351,500
Jan 29, 20180.38500.40000.34000.35000.3500277,400
Jan 26, 20180.35500.40000.34700.37000.3700690,200
Jan 25, 20180.36500.38000.34000.34000.3400772,400
Jan 24, 20180.41500.42700.33000.34500.3450731,300
Jan 23, 20180.43500.45300.36000.41900.41901,386,400
Jan 22, 20180.29000.48000.29000.40000.40002,823,100
Jan 19, 20180.19500.30000.19100.28800.28803,883,200
Jan 18, 20180.20000.20000.18000.19000.190066,900
Jan 17, 20180.19000.20000.18200.19300.193075,800
Jan 16, 20180.19000.21500.19000.19000.1900114,400
Jan 12, 20180.21000.21000.18500.20500.2050214,500
Jan 11, 20180.21500.21500.20000.21000.2100220,900
Jan 10, 20180.20000.21500.19000.21000.2100282,200
Jan 09, 20180.22000.22000.18400.21500.2150440,300
Jan 08, 20180.19000.22700.18000.21500.2150935,000
Jan 05, 20180.17000.19200.14200.18000.1800378,000
Jan 04, 20180.19000.23000.14300.15000.1500981,000
Jan 03, 20180.20000.24000.18500.20000.2000891,700
Jan 02, 20180.15200.20000.15000.18500.18502,342,300
Dec 29, 20170.14400.15200.12100.15200.1520880,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...