Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Nemus Bioscience (OP: NMUS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 09, 2019 0.4250 0.4250 0.4250 0 -0.23(-34.62%)
Mar 22, 2019 0.6500 0.6500 0.6500 0 -0.07(-9.52%)
Mar 21, 2019 0.6685 0.7440 0.6601 0.7184 1,961,621 +0.05(+6.90%)
Mar 20, 2019 0.7050 0.7350 0.6100 0.6720 1,500,879 -0.02(-3.55%)
Mar 19, 2019 0.5200 0.7030 0.5100 0.6967 2,228,850 +0.18(+35.54%)
Mar 18, 2019 0.4710 0.5262 0.4700 0.5140 595,144 +0.05(+11.14%)
Mar 15, 2019 0.4500 0.4800 0.4500 0.4625 181,600 +0.01(+1.09%)
Mar 14, 2019 0.4255 0.4800 0.4255 0.4575 103,786 +0.03(+7.52%)
Mar 13, 2019 0.4065 0.4551 0.4065 0.4255 193,841 +0.02(+4.78%)
Mar 12, 2019 0.4400 0.4600 0.4060 0.4061 321,870 +0.00(+0.67%)
Mar 11, 2019 0.4050 0.4600 0.4000 0.4034 71,010 -0.01(-3.38%)
Mar 08, 2019 0.4200 0.4485 0.4000 0.4175 140,300 -0.00(-0.60%)
Mar 07, 2019 0.4440 0.4520 0.4200 0.4200 111,380 -0.01(-1.29%)
Mar 06, 2019 0.4499 0.4499 0.4210 0.4255 72,277 -0.02(-5.42%)
Mar 05, 2019 0.4690 0.4690 0.4100 0.4499 365,143 -0.00(-0.46%)
Mar 04, 2019 0.5500 0.5500 0.4510 0.4520 233,824 -0.03(-6.90%)
Mar 01, 2019 0.4950 0.5000 0.4700 0.4855 50,900 -0.00(-0.72%)
Feb 28, 2019 0.4808 0.5100 0.4700 0.4890 131,417 +0.00(+0.82%)
Feb 27, 2019 0.5300 0.5300 0.4800 0.4850 145,111 -0.04(-7.97%)
Feb 26, 2019 0.5700 0.5700 0.4900 0.5270 236,031 -0.01(-1.50%)
Feb 25, 2019 0.4700 0.5500 0.4700 0.5350 241,505 +0.04(+8.08%)
Feb 22, 2019 0.4940 0.5000 0.4800 0.4950 61,000 +0.01(+1.02%)
Feb 21, 2019 0.5000 0.5000 0.4780 0.4900 266,249 +0.00(+0.00%)
Feb 20, 2019 0.5200 0.5300 0.4810 0.4900 252,688 -0.04(-7.55%)
Feb 19, 2019 0.5450 0.5450 0.5200 0.5300 253,163 +0.01(+1.92%)
Feb 15, 2019 0.5150 0.5578 0.4900 0.5200 125,500 +0.04(+7.22%)
Feb 14, 2019 0.5000 0.5713 0.4700 0.4850 350,957 +0.02(+5.41%)
Feb 13, 2019 0.5750 0.5750 0.4601 0.4601 561,978 -0.09(-16.95%)
Feb 12, 2019 0.5600 0.5700 0.5200 0.5540 802,885 +0.03(+4.77%)
Feb 11, 2019 0.4610 0.5600 0.4300 0.5288 2,667,641 +0.07(+14.96%)
Feb 08, 2019 0.4400 0.4600 0.4400 0.4600 100,000 +0.01(+2.56%)
Feb 07, 2019 0.4450 0.4790 0.4350 0.4485 142,287 -0.00(-0.33%)
Feb 06, 2019 0.4600 0.4850 0.4320 0.4500 470,556 -0.01(-2.17%)
Feb 05, 2019 0.4500 0.4700 0.4300 0.4600 566,838 +0.05(+12.20%)
Feb 04, 2019 0.3300 0.4700 0.3100 0.4100 1,754,588 +0.09(+26.54%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.