Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mymd Pharmaceuticals Inc (NQ: MYMD )

1.820 UNCHANGED
Last Price Updated: 3:38 PM EDT, Jul 23, 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 (%)
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 -0.73(-18.23%)
Feb 14, 2024 3.630 4.107 3.603 3.999 57,904 +0.37(+10.17%)
Feb 13, 2024 4.290 4.338 3.240 3.630 94,568 -0.62(-14.49%)
Feb 12, 2024 4.500 4.500 4.200 4.245 22,968 +0.03(+0.71%)
Feb 09, 2024 4.275 4.500 4.209 4.215 23,038 -0.04(-0.99%)
Feb 08, 2024 3.999 4.326 3.900 4.257 27,409 +0.15(+3.65%)
Feb 07, 2024 4.092 4.170 3.930 4.107 24,264 -0.08(-1.79%)
Feb 06, 2024 3.900 4.254 3.900 4.182 39,160 +0.28(+7.23%)
Feb 05, 2024 4.179 4.200 3.900 3.900 42,764 -0.30(-7.14%)
Feb 02, 2024 4.350 4.470 3.900 4.200 47,029 -0.05(-1.27%)
Feb 01, 2024 4.500 4.731 4.230 4.254 50,277 -0.25(-5.47%)
Jan 31, 2024 4.800 5.289 4.500 4.500 84,530 -0.42(-8.54%)
Jan 30, 2024 5.100 5.100 4.713 4.920 25,487 +0.00(+0.00%)
Jan 29, 2024 4.800 5.100 4.704 4.920 34,469 +0.22(+4.66%)
Jan 26, 2024 4.935 5.106 4.503 4.701 45,069 -0.26(-5.20%)
Jan 25, 2024 5.139 5.400 4.662 4.959 43,797 -0.14(-2.76%)
Jan 24, 2024 5.400 5.517 4.965 5.100 39,195 -0.35(-6.39%)
Jan 23, 2024 5.475 5.700 5.439 5.448 19,810 -0.14(-2.47%)
Jan 22, 2024 5.517 5.904 5.400 5.586 19,566 +0.04(+0.65%)
Jan 19, 2024 5.400 5.691 5.160 5.550 31,199 -0.06(-1.07%)
Jan 18, 2024 5.664 5.694 5.400 5.610 23,012 -0.08(-1.37%)
Jan 17, 2024 5.703 5.703 4.950 5.688 74,856 -0.40(-6.60%)
Jan 16, 2024 6.000 6.300 5.490 6.090 207,348 +0.18(+3.05%)
Jan 12, 2024 6.090 6.420 5.760 5.910 36,700 -0.37(-5.92%)
Jan 11, 2024 6.120 6.300 5.730 6.282 55,457 +0.16(+2.65%)
Jan 10, 2024 6.300 6.300 6.063 6.120 17,486 -0.12(-1.92%)
Jan 09, 2024 6.117 6.372 6.012 6.240 30,051 +0.07(+1.17%)
Jan 08, 2024 6.300 6.450 6.045 6.168 32,104 -0.13(-2.10%)
Jan 05, 2024 6.210 6.600 6.153 6.300 45,378 +0.00(+0.05%)
Jan 04, 2024 6.693 6.762 5.880 6.297 72,160 -0.60(-8.74%)
Jan 03, 2024 7.500 7.500 6.630 6.900 99,367 -0.60(-8.00%)
Jan 02, 2024 8.670 8.697 7.200 7.500 105,495 -0.26(-3.36%)
Dec 29, 2023 7.200 10.21 7.050 7.761 465,688 +0.33(+4.44%)
Dec 28, 2023 9.270 10.15 7.032 7.431 227,896 -2.62(-26.06%)
Dec 27, 2023 6.900 10.66 6.900 10.05 205,534 +2.92(+40.93%)
Dec 26, 2023 6.945 7.200 6.912 7.131 18,499 +0.08(+1.15%)
Dec 22, 2023 6.900 7.203 6.750 7.050 17,459 +0.21(+3.07%)
Dec 21, 2023 6.771 7.050 6.450 6.840 11,044 +0.09(+1.38%)
Dec 20, 2023 6.621 7.011 6.312 6.747 22,565 +0.14(+2.13%)
Dec 19, 2023 7.065 7.200 6.060 6.606 42,451 -0.35(-5.09%)
Dec 18, 2023 7.005 7.335 6.600 6.960 24,275 +0.06(+0.87%)
Dec 15, 2023 7.470 7.770 6.900 6.900 32,618 -0.67(-8.80%)
Dec 14, 2023 7.860 8.190 7.500 7.566 36,783 -0.31(-3.92%)
Dec 13, 2023 7.800 8.181 7.545 7.875 30,619 -0.11(-1.32%)
Dec 12, 2023 7.800 8.700 7.572 7.980 55,247 +0.06(+0.76%)
Dec 11, 2023 7.650 8.799 7.650 7.920 65,226 +0.12(+1.54%)
Dec 08, 2023 7.800 8.100 7.143 7.800 52,763 +0.71(+10.08%)
Dec 07, 2023 7.800 7.803 6.840 7.086 37,696 -0.49(-6.49%)
Dec 06, 2023 8.007 8.850 7.200 7.578 121,447 -0.46(-5.75%)
Dec 05, 2023 8.700 8.745 7.800 8.040 27,444 -0.51(-5.96%)
Dec 04, 2023 8.544 8.700 8.100 8.550 23,672 +0.15(+1.79%)
Dec 01, 2023 8.400 8.430 7.806 8.400 21,550 +0.00(+0.00%)
Nov 30, 2023 8.700 8.700 8.250 8.400 12,439 -0.24(-2.78%)
Nov 29, 2023 9.000 9.000 8.175 8.640 27,736 -0.15(-1.71%)
Nov 28, 2023 9.084 9.135 8.745 8.790 8,930 -0.33(-3.62%)
Nov 27, 2023 9.210 9.300 8.931 9.120 14,253 -0.12(-1.30%)
Nov 24, 2023 9.075 9.459 8.703 9.240 5,949 +0.51(+5.84%)
Nov 22, 2023 8.940 8.940 8.463 8.730 5,801 +0.21(+2.46%)
Nov 21, 2023 9.150 9.150 8.400 8.520 12,545 -0.48(-5.33%)
Nov 20, 2023 8.700 9.180 8.553 9.000 13,107 +0.30(+3.45%)
Nov 17, 2023 9.000 9.000 8.400 8.700 18,790 -0.37(-4.04%)
Nov 16, 2023 10.20 10.50 8.700 9.066 26,415 -1.44(-13.68%)
Nov 15, 2023 9.600 11.01 8.700 10.50 147,120 +0.36(+3.58%)
Nov 14, 2023 9.540 10.14 9.429 10.14 16,398 +0.70(+7.37%)
Nov 13, 2023 9.600 10.20 9.360 9.444 21,336 -0.76(-7.41%)
Nov 10, 2023 10.35 10.35 9.450 10.20 13,130 +0.45(+4.62%)
Nov 09, 2023 10.50 10.50 9.750 9.750 11,602 -0.15(-1.52%)
Nov 08, 2023 10.80 10.95 9.900 9.900 14,600 -0.90(-8.33%)
Nov 07, 2023 11.10 11.53 10.80 10.80 19,207 +0.08(+0.70%)
Nov 06, 2023 11.23 11.70 10.66 10.72 18,428 -0.97(-8.33%)
Nov 03, 2023 11.70 12.00 11.26 11.70 18,679 -0.15(-1.27%)
Nov 02, 2023 11.40 12.06 11.13 11.85 15,601 +0.30(+2.60%)
Nov 01, 2023 12.00 12.87 11.55 11.55 16,561 -1.20(-9.41%)
Oct 31, 2023 12.60 12.90 12.03 12.75 9,137 +0.14(+1.14%)
Oct 30, 2023 12.00 12.90 11.55 12.61 13,993 +0.91(+7.74%)
Oct 27, 2023 12.00 12.30 11.55 11.70 12,075 -0.60(-4.90%)
Oct 26, 2023 12.60 12.90 12.14 12.30 12,906 -0.25(-1.96%)
Oct 25, 2023 14.10 14.25 12.30 12.55 11,485 -2.15(-14.63%)
Oct 24, 2023 12.55 14.73 11.73 14.70 25,140 +3.24(+28.27%)
Oct 23, 2023 12.71 13.80 11.40 11.46 27,795 -0.75(-6.17%)
Oct 20, 2023 11.13 12.90 10.50 12.21 28,527 -0.09(-0.76%)
Oct 19, 2023 13.50 13.99 12.30 12.31 17,382 -0.34(-2.66%)
Oct 18, 2023 14.10 14.10 12.57 12.64 11,698 -1.37(-9.76%)
Oct 17, 2023 13.50 14.10 12.60 14.01 11,650 +0.51(+3.78%)
Oct 16, 2023 12.90 14.03 12.90 13.50 13,390 +0.83(+6.53%)
Oct 13, 2023 13.26 13.95 12.60 12.67 12,631 -0.59(-4.46%)
Oct 12, 2023 13.50 13.80 12.97 13.26 14,092 -0.10(-0.72%)
Oct 11, 2023 13.20 13.50 12.90 13.36 9,140 +0.10(+0.75%)
Oct 10, 2023 12.90 13.62 12.53 13.26 9,288 +0.73(+5.79%)
Oct 09, 2023 13.20 13.20 11.13 12.53 32,530 -0.67(-5.05%)
Oct 06, 2023 14.49 15.12 12.90 13.20 44,481 -1.27(-8.75%)
Oct 05, 2023 16.65 16.87 14.40 14.47 37,341 -2.33(-13.86%)
Oct 04, 2023 18.00 18.75 15.90 16.79 86,187 +0.53(+3.28%)
Oct 03, 2023 17.02 17.40 16.23 16.26 13,388 -1.29(-7.35%)
Oct 02, 2023 18.00 18.75 16.83 17.55 24,615 -0.21(-1.18%)
Sep 29, 2023 16.50 18.60 15.90 17.76 20,151 +1.38(+8.42%)
Sep 28, 2023 15.60 16.73 15.35 16.38 11,465 +0.74(+4.74%)
Sep 27, 2023 15.59 16.54 15.18 15.64 15,521 +0.34(+2.20%)
Sep 26, 2023 15.30 15.60 14.71 15.30 10,615 +0.30(+2.02%)
Sep 25, 2023 16.97 16.20 14.48 15.00 36,992 -1.80(-10.71%)
Sep 22, 2023 17.40 19.20 16.78 16.80 35,260 -0.30(-1.77%)
Sep 21, 2023 15.60 17.52 14.91 17.10 28,723 +3.00(+21.30%)
Sep 20, 2023 16.20 16.50 13.50 14.10 21,644 -1.62(-10.32%)
Sep 19, 2023 16.88 17.40 15.72 15.72 18,276 -1.19(-7.04%)
Sep 18, 2023 18.38 18.90 15.60 16.91 29,621 -1.47(-8.00%)
Sep 15, 2023 21.00 21.60 18.01 18.38 31,300 -2.62(-12.46%)
Sep 14, 2023 19.88 21.51 19.80 21.00 21,730 +0.60(+2.94%)
Sep 13, 2023 20.43 21.30 20.40 20.40 17,976 -0.64(-3.02%)
Sep 12, 2023 21.90 21.90 19.50 21.04 18,913 -0.86(-3.95%)
Sep 11, 2023 22.06 23.82 21.60 21.90 15,636 +0.00(+0.00%)
Sep 08, 2023 23.62 24.00 21.33 21.90 21,668 -1.50(-6.41%)
Sep 07, 2023 24.30 24.90 23.40 23.40 19,538 -0.90(-3.70%)
Sep 06, 2023 25.50 27.90 24.30 24.30 15,088 -1.20(-4.71%)
Sep 05, 2023 26.70 26.70 24.93 25.50 13,952 -1.21(-4.55%)
Sep 01, 2023 28.76 28.76 26.10 26.71 23,027 -1.83(-6.41%)
Aug 31, 2023 29.40 29.40 27.60 28.55 12,098 -1.00(-3.38%)
Aug 30, 2023 28.77 29.54 27.33 29.54 18,505 +0.77(+2.69%)
Aug 29, 2023 30.60 30.60 28.20 28.77 27,847 -1.83(-5.98%)
Aug 28, 2023 32.70 32.70 30.30 30.60 16,536 -1.20(-3.77%)
Aug 25, 2023 34.20 34.48 30.30 31.80 22,572 -2.10(-6.19%)
Aug 24, 2023 33.00 34.50 30.90 33.90 17,139 +0.60(+1.80%)
Aug 23, 2023 33.60 34.80 33.00 33.30 4,639 -0.30(-0.89%)
Aug 22, 2023 33.60 36.00 33.60 33.60 14,471 +0.00(+0.00%)
Aug 21, 2023 33.60 36.00 33.60 33.60 13,626 +0.00(+0.00%)
Aug 18, 2023 34.50 35.10 33.00 33.60 12,647 -0.30(-0.88%)
Aug 17, 2023 34.20 34.20 30.60 33.90 19,940 +0.00(+0.00%)
Aug 16, 2023 38.40 38.40 33.60 33.90 19,717 -4.35(-11.37%)
Aug 15, 2023 39.60 42.00 38.10 38.25 15,120 -1.65(-4.14%)
Aug 14, 2023 39.90 41.09 38.70 39.90 19,737 -3.30(-7.64%)
Aug 11, 2023 35.70 44.40 35.70 43.20 29,600 +7.50(+21.01%)
Aug 10, 2023 37.50 39.00 35.70 35.70 15,819 -2.40(-6.30%)
Aug 09, 2023 39.60 40.50 37.20 38.10 13,846 -2.70(-6.62%)
Aug 08, 2023 40.50 42.00 38.10 40.80 19,354 -1.50(-3.55%)
Aug 07, 2023 49.20 50.40 40.50 42.30 29,544 -8.70(-17.06%)
Aug 04, 2023 56.70 57.00 48.60 51.00 41,128 -5.10(-9.09%)
Aug 03, 2023 52.50 63.90 50.40 56.10 75,780 +5.10(+10.00%)
Aug 02, 2023 50.40 56.10 49.24 51.00 43,400 +0.90(+1.80%)
Aug 01, 2023 42.60 51.60 41.40 50.10 60,789 +6.60(+15.17%)
Jul 31, 2023 40.50 47.40 34.20 43.50 210,542 +10.50(+31.82%)
Jul 28, 2023 32.10 33.00 31.20 33.00 15,267 +0.60(+1.85%)
Jul 27, 2023 35.10 35.10 31.20 32.40 18,073 -2.10(-6.09%)
Jul 26, 2023 37.80 37.80 33.15 34.50 24,046 -2.70(-7.26%)
Jul 25, 2023 32.10 38.10 32.10 37.20 55,590 +5.40(+16.98%)
Jul 24, 2023 29.70 35.10 29.64 31.80 55,733 +3.60(+12.77%)
Jul 21, 2023 28.65 28.65 27.45 28.20 14,725 -1.08(-3.70%)
Jul 20, 2023 34.80 35.40 28.80 29.28 29,613 -5.52(-15.85%)
Jul 19, 2023 31.50 34.80 30.00 34.80 29,962 +5.12(+17.27%)
Jul 18, 2023 28.80 29.70 27.30 29.68 13,089 +0.97(+3.36%)
Jul 17, 2023 24.00 28.95 24.00 28.71 20,803 +4.71(+19.61%)
Jul 14, 2023 26.40 27.00 24.00 24.00 28,448 -2.96(-10.99%)
Jul 13, 2023 29.10 29.10 26.10 26.97 20,707 -1.84(-6.37%)
Jul 12, 2023 31.20 31.20 26.10 28.80 39,336 -1.50(-4.94%)
Jul 11, 2023 32.10 32.70 30.00 30.30 16,175 -2.10(-6.48%)
Jul 10, 2023 35.70 35.70 30.60 32.40 36,009 -2.40(-6.90%)
Jul 07, 2023 37.80 37.80 33.90 34.80 23,305 -2.10(-5.69%)
Jul 06, 2023 40.50 41.40 33.60 36.90 27,841 -5.10(-12.14%)
Jul 05, 2023 45.90 46.20 41.40 42.00 12,870 -2.70(-6.04%)
Jul 03, 2023 45.60 45.90 44.10 44.70 7,000 -0.30(-0.67%)
Jun 30, 2023 43.80 45.90 43.80 45.00 6,844 +1.20(+2.74%)
Jun 29, 2023 46.80 46.80 43.80 43.80 12,233 -2.40(-5.19%)
Jun 28, 2023 45.30 46.80 45.30 46.20 8,667 +0.60(+1.32%)
Jun 27, 2023 46.20 47.10 45.30 45.60 7,790 -0.90(-1.94%)
Jun 26, 2023 48.60 48.60 45.90 46.50 10,499 -1.80(-3.73%)
Jun 23, 2023 49.20 49.20 46.65 48.30 6,663 -0.30(-0.62%)
Jun 22, 2023 48.30 48.90 47.10 48.60 12,352 -1.20(-2.41%)
Jun 21, 2023 52.50 52.50 48.60 49.80 10,177 -2.40(-4.60%)
Jun 20, 2023 51.00 52.80 49.50 52.20 16,028 +1.80(+3.57%)
Jun 16, 2023 50.10 50.85 47.40 50.40 11,821 +1.20(+2.44%)
Jun 15, 2023 46.50 49.50 45.90 49.20 7,664 -7.80(-13.68%)
May 08, 2023 51.30 57.00 50.10 57.00 25,047 +6.60(+13.10%)
May 05, 2023 51.30 52.20 47.40 50.40 24,427 -1.35(-2.61%)
May 04, 2023 54.90 54.90 48.60 51.75 14,806 -3.15(-5.74%)
May 03, 2023 54.00 56.10 53.69 54.90 15,857 +0.60(+1.10%)
May 02, 2023 58.50 58.50 52.95 54.30 16,375 -3.60(-6.22%)
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.