Quantcast

MYnd Analytics, Inc. Common Stock Historical Stock Prices

MYND 
$1.265
*  
0.025
2.02%
Get MYND Alerts
*Delayed - data as of Dec. 19, 2018 10:09 ET  -  Find a broker to begin trading MYND now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MYND Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-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.
10:09 1.21 1.265 1.20 1.265 20,471
12/18/2018 1.2 1.2607 1.2 1.24 110,903
12/17/2018 1.25 1.3 1.2 1.2 21,820
12/14/2018 1.307 1.328 1.26 1.26 16,655
12/13/2018 1.2639 1.3379 1.26 1.27 25,024
12/12/2018 1.25 1.314 1.25 1.28 35,933
12/11/2018 1.266 1.3 1.24 1.26 31,605
12/10/2018 1.35 1.5499 1.24 1.27 189,993
12/07/2018 1.32 1.33 1.25 1.2837 60,710
12/06/2018 1.43 1.483 1.28 1.3 139,537
12/04/2018 1.44 1.45 1.31 1.39 20,513
12/03/2018 1.466 1.4899 1.41 1.4594 17,057
11/30/2018 1.39 1.55 1.28 1.4 57,972
11/29/2018 1.4031 1.4073 1.35 1.37 63,037
11/28/2018 1.38 1.4271 1.38 1.38 31,795
11/27/2018 1.4 1.74 1.3742 1.38 249,875
11/26/2018 1.32 1.95 1.32 1.427 1,284,988
11/23/2018 1.28 1.3212 1.28 1.32 11,423
11/21/2018 1.33 1.34 1.28 1.28 11,922
11/20/2018 1.31 1.3403 1.23 1.27 58,839
11/19/2018 1.36 1.38 1.31 1.3468 28,622
11/16/2018 1.33 1.4134 1.32 1.35 19,253
11/15/2018 1.4 1.49 1.314 1.32 50,311
11/14/2018 1.39 1.45 1.35 1.43 90,587
11/13/2018 1.43 1.4672 1.36 1.36 56,783
11/12/2018 1.46 1.4899 1.38 1.41 19,756
11/09/2018 1.51 1.62 1.47 1.47 35,970
11/08/2018 1.5204 1.5499 1.4632 1.52 18,206
11/07/2018 1.67 1.67 1.521 1.56 54,610
11/06/2018 1.617 1.62 1.55 1.561 13,886
11/05/2018 1.52 1.6399 1.52 1.55 68,500
11/02/2018 1.5 1.53 1.46 1.5 38,807
11/01/2018 1.42 1.522 1.4001 1.5 54,955
10/31/2018 1.39 1.465 1.39 1.405 65,526
10/30/2018 1.41 1.4799 1.37 1.4 71,568
10/29/2018 1.6 1.6 1.39 1.42 328,837
10/26/2018 1.44 2.1 1.4113 1.7 6,344,338
10/25/2018 1.367 1.42 1.35 1.37 28,555
10/24/2018 1.4592 1.4592 1.37 1.37 13,629
10/23/2018 1.38 1.64 1.34 1.3908 49,019
10/22/2018 1.49 1.49 1.35 1.39 65,451
10/19/2018 1.65 1.7 1.38 1.42 133,245
10/18/2018 1.564 1.64 1.492 1.608 197,995
10/17/2018 1.56 1.67 1.5 1.54 65,968
10/16/2018 1.37 1.7811 1.33 1.5801 444,042
10/15/2018 1.3701 1.4287 1.37 1.38 18,386
10/12/2018 1.44 1.4999 1.367 1.4399 50,072
10/11/2018 1.45 1.4928 1.36 1.4332 14,972
10/10/2018 1.51 1.51 1.3636 1.3832 40,097
10/09/2018 1.36 1.59 1.36 1.46 43,436
10/08/2018 1.51 1.55 1.35 1.38 122,285
10/05/2018 1.5759 1.5759 1.5 1.51 19,558
10/04/2018 1.6 1.6 1.53 1.54 43,406
10/03/2018 1.56 1.6271 1.5075 1.62 37,449
10/02/2018 1.58 1.5898 1.55 1.56 24,206
10/01/2018 1.58 1.62 1.58 1.59 21,879
09/28/2018 1.55 1.632 1.5 1.58 122,861
09/27/2018 1.62 1.65 1.41 1.5599 185,818
09/26/2018 1.75 1.85 1.62 1.65 193,843
09/25/2018 1.82 1.82 1.65 1.73 135,358
09/24/2018 1.85 1.85 1.73 1.75 85,447
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
*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