Quantcast

MYnd Analytics, Inc. Common Stock Historical Stock Prices

MYND 
$1.73
*  
0.01
0.58%
Get MYND Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MYND now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MYND Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.75 1.889 1.73 1.73 145,258
09/21/2018 1.75 1.889 1.73 1.76 147,532
09/20/2018 1.88 1.9806 1.68 1.72 235,760
09/19/2018 1.86 1.97 1.86 1.89 111,955
09/18/2018 2.04 2.08 1.83 1.92 313,153
09/17/2018 2.44 2.45 2.021 2.1 3,396,168
09/14/2018 1.89 1.89 1.79 1.8 26,310
09/13/2018 1.87 2.05 1.84 1.85 168,986
09/12/2018 1.8999 1.9733 1.8301 1.871 34,068
09/11/2018 2.02 2.03 1.76 1.83 150,528
09/10/2018 2.08 2.08 1.93 1.9439 32,282
09/07/2018 2.25 2.34 1.905 1.93 105,178
09/06/2018 2.45 2.4679 2.18 2.25 112,682
09/05/2018 2.4 2.4891 2.25 2.281 310,827
09/04/2018 1.93 2.34 1.85 2.25 323,946
08/31/2018 2.04 2.04 1.7138 1.89 119,757
08/30/2018 1.87 1.88 1.75 1.85 78,662
08/29/2018 1.7 1.96 1.6939 1.77 423,232
08/28/2018 1.6081 1.67 1.5355 1.64 160,538
08/27/2018 1.53 1.63 1.52 1.56 65,093
08/24/2018 1.61 1.61 1.51 1.53 108,771
08/23/2018 1.65 1.69 1.5 1.6113 302,301
08/22/2018 1.36 2.06 1.3497 1.58 2,618,963
08/21/2018 1.321 1.36 1.28 1.3 59,798
08/20/2018 1.35 1.4 1.3001 1.38 98,529
08/17/2018 1.58 1.58 1.31 1.35 122,530
08/16/2018 1.4 1.42 1.3004 1.31 46,105
08/15/2018 1.3 1.3375 1.2801 1.3 30,834
08/14/2018 1.38 1.3899 1.28 1.31 50,995
08/13/2018 1.4 1.4495 1.35 1.36 66,081
08/10/2018 1.43 1.43 1.26 1.31 55,046
08/09/2018 1.3 1.41 1.23 1.4 119,964
08/08/2018 1.2 1.31 1.16 1.25 94,966
08/07/2018 1.25 1.2899 1.19 1.21 76,854
08/06/2018 1.34 1.4086 1.221 1.25 213,933
08/03/2018 1.41 1.4753 1.35 1.35 120,799
08/02/2018 1.39 1.47 1.24 1.4 538,545
08/01/2018 1.43 1.4508 1.31 1.37 184,422
07/31/2018 1.83 1.83 1.408 1.45 716,601
07/30/2018 1.71 2.78 1.6061 1.86 15,850,430
07/27/2018 1.402 1.41 1.33 1.39 36,947
07/26/2018 1.36 1.38 1.3 1.34 16,771
07/25/2018 1.4 1.41 1.35 1.35 29,093
07/24/2018 1.53 1.53 1.3501 1.38 67,374
07/23/2018 1.55 1.55 1.44 1.53 56,337
07/20/2018 1.61 1.61 1.501 1.52 37,981
07/19/2018 1.65 1.6694 1.61 1.61 32,364
07/18/2018 1.715 1.715 1.63 1.7 31,780
07/17/2018 1.71 1.76 1.5101 1.75 48,567
07/16/2018 1.71 1.8199 1.7 1.7146 89,599
07/13/2018 1.59 1.6898 1.59 1.65 53,383
07/12/2018 1.74 1.7802 1.57 1.6 117,856
07/11/2018 1.79 2.02 1.73 1.74 280,873
07/10/2018 1.79 1.859 1.78 1.82 64,215
07/09/2018 1.98 1.992 1.76 1.81 64,132
07/06/2018 1.92 2.0201 1.9 1.9 27,595
07/05/2018 2.09 2.21 1.99 2 63,281
07/03/2018 1.99 2.09 1.99 2.0799 13,723
07/02/2018 1.9 2.12 1.9 1.93 23,261
06/29/2018 1.75 1.85 1.75 1.82 19,963
06/28/2018 2.02 2.2 1.73 1.73 70,013
06/27/2018 1.8 1.93 1.78 1.8 54,073
06/26/2018 1.79 1.86 1.73 1.8 46,794
06/25/2018 2.05 2.12 1.742 1.8 99,057
06/22/2018 2.15 2.15 2.02 2.05 19,984
06/21/2018 2.15 2.1847 2.06 2.1264 133,344
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio