Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mymd Pharmaceuticals Inc (NQ: MYMD )

2.196 -0.134 (-5.75%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 2.510 2.510 2.300 2.330 22,491 -0.18(-7.20%)
May 13, 2024 2.570 2.600 2.500 2.511 12,189 +0.01(+0.44%)
May 10, 2024 2.500 2.523 2.490 2.500 11,541 -0.03(-1.19%)
May 09, 2024 2.690 2.720 2.530 2.530 20,092 -0.20(-7.33%)
May 08, 2024 2.660 2.910 2.660 2.730 25,744 +0.01(+0.37%)
May 07, 2024 2.990 3.030 2.700 2.720 51,032 -0.34(-11.11%)
May 06, 2024 3.310 3.310 3.060 3.060 26,302 -0.27(-8.11%)
May 03, 2024 3.350 3.367 3.117 3.330 38,939 +0.08(+2.46%)
May 02, 2024 3.270 3.270 3.101 3.250 28,335 +0.05(+1.56%)
May 01, 2024 3.040 3.360 3.040 3.200 134,885 +0.12(+3.90%)
Apr 30, 2024 2.850 3.210 2.818 3.080 79,669 +0.18(+6.21%)
Apr 29, 2024 2.820 2.990 2.795 2.900 45,070 +0.06(+2.11%)
Apr 26, 2024 2.760 2.880 2.740 2.840 17,442 +0.03(+1.07%)
Apr 25, 2024 2.820 2.854 2.740 2.810 20,281 -0.05(-1.75%)
Apr 24, 2024 2.560 2.932 2.530 2.860 104,896 +0.30(+11.72%)
Apr 23, 2024 2.550 2.600 2.546 2.560 22,727 -0.02(-0.78%)
Apr 22, 2024 2.500 2.690 2.500 2.580 65,555 +0.08(+3.20%)
Apr 19, 2024 2.500 2.550 2.500 2.500 18,298 -0.02(-0.79%)
Apr 18, 2024 2.250 2.520 2.250 2.520 54,000 +0.27(+12.00%)
Apr 17, 2024 2.000 2.290 2.000 2.250 45,372 +0.15(+7.14%)
Apr 16, 2024 2.210 2.260 2.080 2.100 114,053 -0.17(-7.49%)
Apr 15, 2024 2.230 2.400 2.220 2.270 46,706 -0.13(-5.42%)
Apr 12, 2024 2.350 2.500 2.300 2.400 126,960 -0.10(-4.00%)
Apr 11, 2024 2.750 2.817 2.470 2.500 187,470 -0.25(-9.09%)
Apr 10, 2024 2.570 2.880 2.521 2.750 449,464 +0.13(+4.96%)
Apr 09, 2024 3.400 3.500 2.180 2.620 10,803,481 +0.05(+1.95%)
Apr 08, 2024 2.110 2.690 2.110 2.570 214,493 +0.47(+22.38%)
Apr 05, 2024 2.150 2.150 2.070 2.100 19,817 -0.08(-3.68%)
Apr 04, 2024 2.250 2.250 2.166 2.180 14,658 -0.07(-3.10%)
Apr 03, 2024 2.240 2.250 2.220 2.250 16,231 +0.03(+1.35%)
Apr 02, 2024 2.260 2.330 2.200 2.220 23,907 -0.05(-2.20%)
Apr 01, 2024 2.400 2.450 2.240 2.270 44,808 -0.12(-5.02%)
Mar 28, 2024 2.450 2.450 2.310 2.390 32,983 +0.04(+1.70%)
Mar 27, 2024 2.290 2.350 2.290 2.350 10,089 +0.04(+1.73%)
Mar 26, 2024 2.470 2.478 2.230 2.310 36,638 -0.15(-6.10%)
Mar 25, 2024 2.620 2.750 2.420 2.460 37,776 -0.19(-7.17%)
Mar 22, 2024 2.870 2.900 2.650 2.650 41,563 -0.22(-7.67%)
Mar 21, 2024 2.840 2.900 2.840 2.870 11,890 +0.01(+0.35%)
Mar 20, 2024 2.920 2.940 2.840 2.860 16,968 -0.02(-0.69%)
Mar 19, 2024 2.820 2.960 2.760 2.880 22,647 +0.04(+1.41%)
Mar 18, 2024 2.960 2.960 2.790 2.840 26,867 -0.04(-1.39%)
Mar 15, 2024 3.100 3.130 2.880 2.880 31,189 -0.22(-7.10%)
Mar 14, 2024 3.180 3.230 3.030 3.100 22,268 -0.12(-3.73%)
Mar 13, 2024 3.200 3.285 3.120 3.220 13,652 +0.07(+2.22%)
Mar 12, 2024 3.500 3.500 3.150 3.150 35,153 -0.38(-10.76%)
Mar 11, 2024 3.210 3.600 3.210 3.530 50,616 +0.34(+10.66%)
Mar 08, 2024 3.240 3.250 3.130 3.190 15,388 +0.03(+0.95%)
Mar 07, 2024 3.150 3.213 3.100 3.160 21,273 +0.10(+3.26%)
Mar 06, 2024 3.200 3.210 3.060 3.060 17,226 -0.14(-4.37%)
Mar 05, 2024 3.260 3.320 3.200 3.200 15,427 -0.05(-1.54%)
Mar 04, 2024 3.330 3.365 3.220 3.250 14,713 -0.08(-2.40%)
Mar 01, 2024 3.500 3.530 3.290 3.330 28,399 -0.10(-2.92%)
Feb 29, 2024 3.260 3.480 3.250 3.430 34,572 +0.18(+5.54%)
Feb 28, 2024 3.390 3.450 3.190 3.250 30,762 -0.19(-5.52%)
Feb 27, 2024 3.530 3.550 3.360 3.440 16,932 -0.02(-0.58%)
Feb 26, 2024 3.360 3.520 3.360 3.460 23,726 +0.08(+2.37%)
Feb 23, 2024 3.510 3.510 3.320 3.380 21,240 -0.13(-3.70%)
Feb 22, 2024 3.410 3.540 3.350 3.510 35,548 +0.19(+5.72%)
Feb 21, 2024 3.690 3.700 3.240 3.320 51,349 -0.42(-11.23%)
Feb 20, 2024 3.120 3.840 3.052 3.740 121,194 +0.59(+18.73%)
Feb 16, 2024 3.300 3.300 2.810 3.150 90,337 -0.12(-3.67%)
Feb 15, 2024 3.540 3.841 3.030 3.270 195,390 +3.14(+2353.11%)
Feb 14, 2024 0.1210 0.1369 0.1201 0.1333 1,737,146 +0.01(+10.17%)
Feb 13, 2024 0.1430 0.1446 0.1080 0.1210 2,837,069 -0.02(-14.49%)
Feb 12, 2024 0.1500 0.1500 0.1400 0.1415 689,044 +0.00(+0.71%)
Feb 09, 2024 0.1425 0.1500 0.1403 0.1405 691,152 -0.00(-0.99%)
Feb 08, 2024 0.1333 0.1442 0.1300 0.1419 822,288 +0.01(+3.65%)
Feb 07, 2024 0.1364 0.1390 0.1310 0.1369 727,939 -0.00(-1.79%)
Feb 06, 2024 0.1300 0.1418 0.1300 0.1394 1,174,827 +0.01(+7.23%)
Feb 05, 2024 0.1393 0.1400 0.1300 0.1300 1,282,923 -0.01(-7.14%)
Feb 02, 2024 0.1450 0.1490 0.1300 0.1400 1,410,876 -0.00(-1.27%)
Feb 01, 2024 0.1500 0.1577 0.1410 0.1418 1,508,322 -0.01(-5.47%)
Jan 31, 2024 0.1600 0.1763 0.1500 0.1500 2,535,926 -0.01(-8.54%)
Jan 30, 2024 0.1700 0.1700 0.1571 0.1640 764,616 +0.00(+0.00%)
Jan 29, 2024 0.1600 0.1700 0.1568 0.1640 1,034,070 +0.01(+4.66%)
Jan 26, 2024 0.1645 0.1702 0.1501 0.1567 1,352,076 -0.01(-5.20%)
Jan 25, 2024 0.1713 0.1800 0.1554 0.1653 1,313,917 -0.00(-2.76%)
Jan 24, 2024 0.1800 0.1839 0.1655 0.1700 1,175,869 -0.01(-6.39%)
Jan 23, 2024 0.1825 0.1900 0.1813 0.1816 594,313 -0.00(-2.47%)
Jan 22, 2024 0.1839 0.1968 0.1800 0.1862 587,003 +0.00(+0.65%)
Jan 19, 2024 0.1800 0.1897 0.1720 0.1850 935,977 -0.00(-1.07%)
Jan 18, 2024 0.1888 0.1898 0.1800 0.1870 690,364 -0.00(-1.37%)
Jan 17, 2024 0.1901 0.1901 0.1650 0.1896 2,245,691 -0.01(-6.60%)
Jan 16, 2024 0.2000 0.2100 0.1830 0.2030 6,220,464 +0.01(+3.05%)
Jan 12, 2024 0.2030 0.2140 0.1920 0.1970 1,101,011 -0.01(-5.92%)
Jan 11, 2024 0.2040 0.2100 0.1910 0.2094 1,663,711 +0.01(+2.65%)
Jan 10, 2024 0.2100 0.2100 0.2021 0.2040 524,581 -0.00(-1.92%)
Jan 09, 2024 0.2039 0.2124 0.2004 0.2080 901,535 +0.00(+1.17%)
Jan 08, 2024 0.2100 0.2150 0.2015 0.2056 963,134 -0.00(-2.10%)
Jan 05, 2024 0.2070 0.2200 0.2051 0.2100 1,361,355 +0.00(+0.05%)
Jan 04, 2024 0.2231 0.2254 0.1960 0.2099 2,164,808 -0.02(-8.74%)
Jan 03, 2024 0.2500 0.2500 0.2210 0.2300 2,981,018 -0.02(-8.00%)
Jan 02, 2024 0.2890 0.2899 0.2400 0.2500 3,164,856 -0.01(-3.36%)
Dec 29, 2023 0.2400 0.3402 0.2350 0.2587 13,970,649 +0.01(+4.44%)
Dec 28, 2023 0.3090 0.3384 0.2344 0.2477 6,836,903 -0.09(-26.06%)
Dec 27, 2023 0.2300 0.3555 0.2300 0.3350 6,166,028 +0.10(+40.93%)
Dec 26, 2023 0.2315 0.2400 0.2304 0.2377 554,973 +0.00(+1.15%)
Dec 22, 2023 0.2300 0.2401 0.2250 0.2350 523,785 +0.01(+3.07%)
Dec 21, 2023 0.2257 0.2350 0.2150 0.2280 331,344 +0.00(+1.38%)
Dec 20, 2023 0.2207 0.2337 0.2104 0.2249 676,972 +0.00(+2.13%)
Dec 19, 2023 0.2355 0.2400 0.2020 0.2202 1,273,540 -0.01(-5.09%)
Dec 18, 2023 0.2335 0.2445 0.2200 0.2320 728,264 +0.00(+0.87%)
Dec 15, 2023 0.2490 0.2590 0.2300 0.2300 978,541 -0.02(-8.80%)
Dec 14, 2023 0.2620 0.2730 0.2500 0.2522 1,103,490 -0.01(-3.92%)
Dec 13, 2023 0.2600 0.2727 0.2515 0.2625 918,587 -0.00(-1.32%)
Dec 12, 2023 0.2600 0.2900 0.2524 0.2660 1,657,419 +0.00(+0.76%)
Dec 11, 2023 0.2550 0.2933 0.2550 0.2640 1,956,808 +0.00(+1.54%)
Dec 08, 2023 0.2600 0.2700 0.2381 0.2600 1,582,905 +0.02(+10.08%)
Dec 07, 2023 0.2600 0.2601 0.2280 0.2362 1,130,900 -0.02(-6.49%)
Dec 06, 2023 0.2669 0.2950 0.2400 0.2526 3,643,439 -0.02(-5.75%)
Dec 05, 2023 0.2900 0.2915 0.2600 0.2680 823,333 -0.02(-5.96%)
Dec 04, 2023 0.2848 0.2900 0.2700 0.2850 710,175 +0.00(+1.79%)
Dec 01, 2023 0.2800 0.2810 0.2602 0.2800 646,516 +0.00(+0.00%)
Nov 30, 2023 0.2900 0.2900 0.2750 0.2800 373,174 -0.01(-2.78%)
Nov 29, 2023 0.3000 0.3000 0.2725 0.2880 832,103 -0.01(-1.71%)
Nov 28, 2023 0.3028 0.3045 0.2915 0.2930 267,922 -0.01(-3.62%)
Nov 27, 2023 0.3070 0.3100 0.2977 0.3040 427,602 -0.00(-1.30%)
Nov 24, 2023 0.3025 0.3153 0.2901 0.3080 178,499 +0.02(+5.84%)
Nov 22, 2023 0.2980 0.2980 0.2821 0.2910 174,048 +0.01(+2.46%)
Nov 21, 2023 0.3050 0.3050 0.2800 0.2840 376,363 -0.02(-5.33%)
Nov 20, 2023 0.2900 0.3060 0.2851 0.3000 393,236 +0.01(+3.45%)
Nov 17, 2023 0.3000 0.3000 0.2800 0.2900 563,703 -0.01(-4.04%)
Nov 16, 2023 0.3400 0.3500 0.2900 0.3022 792,461 -0.05(-13.68%)
Nov 15, 2023 0.3200 0.3670 0.2900 0.3501 4,413,606 +0.01(+3.58%)
Nov 14, 2023 0.3180 0.3380 0.3143 0.3380 491,969 +0.02(+7.37%)
Nov 13, 2023 0.3200 0.3400 0.3120 0.3148 640,088 -0.03(-7.41%)
Nov 10, 2023 0.3450 0.3450 0.3150 0.3400 393,919 +0.02(+4.62%)
Nov 09, 2023 0.3500 0.3500 0.3250 0.3250 348,070 -0.01(-1.52%)
Nov 08, 2023 0.3600 0.3650 0.3300 0.3300 438,028 -0.03(-8.33%)
Nov 07, 2023 0.3700 0.3843 0.3600 0.3600 576,225 +0.00(+0.70%)
Nov 06, 2023 0.3744 0.3900 0.3554 0.3575 552,845 -0.03(-8.33%)
Nov 03, 2023 0.3900 0.4000 0.3753 0.3900 560,392 -0.01(-1.27%)
Nov 02, 2023 0.3800 0.4021 0.3710 0.3950 468,056 +0.01(+2.60%)
Nov 01, 2023 0.4000 0.4290 0.3850 0.3850 496,831 -0.04(-9.41%)
Oct 31, 2023 0.4200 0.4299 0.4010 0.4250 274,120 +0.00(+1.14%)
Oct 30, 2023 0.4000 0.4300 0.3851 0.4202 419,813 +0.03(+7.74%)
Oct 27, 2023 0.4000 0.4101 0.3850 0.3900 362,266 -0.02(-4.90%)
Oct 26, 2023 0.4200 0.4301 0.4047 0.4101 387,198 -0.01(-1.96%)
Oct 25, 2023 0.4700 0.4750 0.4100 0.4183 344,574 -0.07(-14.63%)
Oct 24, 2023 0.4182 0.4909 0.3910 0.4900 754,209 +0.11(+28.27%)
Oct 23, 2023 0.4235 0.4600 0.3800 0.3820 833,853 -0.03(-6.17%)
Oct 20, 2023 0.3710 0.4299 0.3500 0.4071 855,837 -0.00(-0.76%)
Oct 19, 2023 0.4500 0.4664 0.4100 0.4102 521,480 -0.01(-2.66%)
Oct 18, 2023 0.4700 0.4700 0.4190 0.4214 350,960 -0.05(-9.76%)
Oct 17, 2023 0.4500 0.4700 0.4200 0.4670 349,513 +0.02(+3.78%)
Oct 16, 2023 0.4300 0.4675 0.4300 0.4500 401,711 +0.03(+6.53%)
Oct 13, 2023 0.4421 0.4650 0.4200 0.4224 378,958 -0.02(-4.46%)
Oct 12, 2023 0.4500 0.4600 0.4324 0.4421 422,783 -0.00(-0.72%)
Oct 11, 2023 0.4400 0.4500 0.4301 0.4453 274,224 +0.00(+0.75%)
Oct 10, 2023 0.4300 0.4541 0.4178 0.4420 278,668 +0.02(+5.79%)
Oct 09, 2023 0.4400 0.4400 0.3710 0.4178 975,921 -0.02(-5.05%)
Oct 06, 2023 0.4830 0.5039 0.4300 0.4400 1,334,442 -0.04(-8.75%)
Oct 05, 2023 0.5550 0.5624 0.4800 0.4822 1,120,233 -0.08(-13.86%)
Oct 04, 2023 0.6000 0.6250 0.5300 0.5598 2,585,624 +0.02(+3.28%)
Oct 03, 2023 0.5674 0.5800 0.5410 0.5420 401,648 -0.04(-7.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.