UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.41 +0.30 (+0.38%) GOLD FUTURES
2,318.90 +10.30 (+0.45%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,983.56 +478.36 (+0.95%)
MyMD Pharmaceuticals, Inc. (MYMD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.3500 | 3.3669 | 3.1500 | 3.3300 | 3.3300 | 38,939 |
| 02 May 2024 | 3.2700 | 3.2700 | 3.1010 | 3.2500 | 3.2500 | 28,300 |
| 01 May 2024 | 3.0400 | 3.3600 | 3.0400 | 3.2000 | 3.2000 | 134,900 |
| 30 Apr 2024 | 2.8500 | 3.2100 | 2.8180 | 3.0800 | 3.0800 | 79,700 |
| 29 Apr 2024 | 2.8200 | 2.9900 | 2.7950 | 2.9000 | 2.9000 | 45,100 |
| 26 Apr 2024 | 2.7610 | 2.8800 | 2.7400 | 2.8400 | 2.8400 | 17,400 |
| 25 Apr 2024 | 2.8200 | 2.8540 | 2.7400 | 2.8100 | 2.8100 | 20,300 |
| 24 Apr 2024 | 2.5600 | 2.9320 | 2.5300 | 2.8600 | 2.8600 | 104,800 |
| 23 Apr 2024 | 2.5500 | 2.6000 | 2.5460 | 2.5600 | 2.5600 | 22,700 |
| 22 Apr 2024 | 2.5000 | 2.6900 | 2.5000 | 2.5800 | 2.5800 | 65,400 |
| 19 Apr 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 18,000 |
| 18 Apr 2024 | 2.2500 | 2.5200 | 2.2500 | 2.5200 | 2.5200 | 54,000 |
| 17 Apr 2024 | 2.0000 | 2.2900 | 2.0000 | 2.2500 | 2.2500 | 45,300 |
| 16 Apr 2024 | 2.2100 | 2.2600 | 2.0800 | 2.1000 | 2.1000 | 114,000 |
| 15 Apr 2024 | 2.2300 | 2.4000 | 2.2200 | 2.2700 | 2.2700 | 46,700 |
| 12 Apr 2024 | 2.3500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 124,700 |
| 11 Apr 2024 | 2.7500 | 2.8170 | 2.4700 | 2.5000 | 2.5000 | 187,300 |
| 10 Apr 2024 | 2.5700 | 2.8800 | 2.5210 | 2.7500 | 2.7500 | 449,300 |
| 09 Apr 2024 | 3.4000 | 3.5000 | 2.1800 | 2.6200 | 2.6200 | 10,809,600 |
| 08 Apr 2024 | 2.1100 | 2.6900 | 2.1100 | 2.5700 | 2.5700 | 214,800 |
| 05 Apr 2024 | 2.1500 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 19,700 |
| 04 Apr 2024 | 2.2500 | 2.2500 | 2.1660 | 2.1800 | 2.1800 | 14,700 |
| 03 Apr 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 16,200 |
| 02 Apr 2024 | 2.2600 | 2.3300 | 2.2000 | 2.2200 | 2.2200 | 23,900 |
| 01 Apr 2024 | 2.4000 | 2.4500 | 2.2400 | 2.2700 | 2.2700 | 44,800 |
| 28 Mar 2024 | 2.4500 | 2.4500 | 2.3100 | 2.3900 | 2.3900 | 33,000 |
| 27 Mar 2024 | 2.2900 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 10,100 |
| 26 Mar 2024 | 2.4700 | 2.4780 | 2.2300 | 2.3100 | 2.3100 | 36,600 |
| 25 Mar 2024 | 2.6200 | 2.7500 | 2.4200 | 2.4600 | 2.4600 | 37,700 |
| 22 Mar 2024 | 2.8700 | 2.9000 | 2.6500 | 2.6500 | 2.6500 | 41,500 |
| 21 Mar 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8700 | 2.8700 | 11,900 |
| 20 Mar 2024 | 2.9200 | 2.9400 | 2.8400 | 2.8600 | 2.8600 | 17,000 |
| 19 Mar 2024 | 2.8200 | 2.9600 | 2.7600 | 2.8800 | 2.8800 | 22,600 |
| 18 Mar 2024 | 2.9600 | 2.9600 | 2.7900 | 2.8400 | 2.8400 | 26,900 |
| 15 Mar 2024 | 3.1000 | 3.1300 | 2.8800 | 2.8800 | 2.8800 | 31,200 |
| 14 Mar 2024 | 3.1800 | 3.2300 | 3.0300 | 3.1000 | 3.1000 | 22,200 |
| 13 Mar 2024 | 3.2000 | 3.2850 | 3.1200 | 3.2200 | 3.2200 | 13,700 |
| 12 Mar 2024 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | 3.1500 | 35,100 |
| 11 Mar 2024 | 3.2100 | 3.6000 | 3.2100 | 3.5300 | 3.5300 | 50,600 |
| 08 Mar 2024 | 3.2400 | 3.2500 | 3.1300 | 3.1900 | 3.1900 | 15,400 |
| 07 Mar 2024 | 3.1500 | 3.2130 | 3.1000 | 3.1600 | 3.1600 | 21,300 |
| 06 Mar 2024 | 3.2000 | 3.2100 | 3.0600 | 3.0600 | 3.0600 | 17,200 |
| 05 Mar 2024 | 3.2600 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 15,400 |
| 04 Mar 2024 | 3.3300 | 3.3650 | 3.2200 | 3.2500 | 3.2500 | 14,800 |
| 01 Mar 2024 | 3.5000 | 3.5300 | 3.2900 | 3.3300 | 3.3300 | 28,300 |
| 29 Feb 2024 | 3.2600 | 3.4800 | 3.2500 | 3.4300 | 3.4300 | 34,600 |
| 28 Feb 2024 | 3.3900 | 3.4500 | 3.1900 | 3.2500 | 3.2500 | 30,800 |
| 27 Feb 2024 | 3.5300 | 3.5500 | 3.3600 | 3.4400 | 3.4400 | 16,900 |
| 26 Feb 2024 | 3.3600 | 3.5200 | 3.3600 | 3.4600 | 3.4600 | 23,700 |
| 23 Feb 2024 | 3.5100 | 3.5100 | 3.3200 | 3.3800 | 3.3800 | 21,200 |
| 22 Feb 2024 | 3.4100 | 3.5400 | 3.3500 | 3.5100 | 3.5100 | 35,500 |
| 21 Feb 2024 | 3.6900 | 3.7000 | 3.2400 | 3.3200 | 3.3200 | 51,300 |
| 20 Feb 2024 | 3.1200 | 3.8400 | 3.0520 | 3.7400 | 3.7400 | 121,400 |
| 16 Feb 2024 | 3.3000 | 3.3000 | 2.8100 | 3.1500 | 3.1500 | 90,200 |
| 15 Feb 2024 | 3.5400 | 3.8410 | 3.0300 | 3.2700 | 3.2700 | 199,500 |
| 15 Feb 2024 | 1:30 Stock split | |||||
| 14 Feb 2024 | 3.6300 | 4.1100 | 3.6000 | 3.9900 | 3.9900 | 58,117 |
| 13 Feb 2024 | 4.2900 | 4.3500 | 3.2400 | 3.6300 | 3.6300 | 95,347 |
| 12 Feb 2024 | 4.3800 | 4.5000 | 4.2000 | 4.2600 | 4.2600 | 22,967 |
| 09 Feb 2024 | 4.2900 | 4.5000 | 4.2000 | 4.2300 | 4.2300 | 23,040 |
| 08 Feb 2024 | 3.9900 | 4.3200 | 3.9000 | 4.2600 | 4.2600 | 27,410 |
| 07 Feb 2024 | 4.0800 | 4.1700 | 3.9300 | 4.1100 | 4.1100 | 24,467 |
| 06 Feb 2024 | 3.9000 | 4.2600 | 3.9000 | 4.1700 | 4.1700 | 39,823 |
| 05 Feb 2024 | 4.1700 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 42,763 |
| 02 Feb 2024 | 4.3500 | 4.4700 | 3.9000 | 4.2000 | 4.2000 | 47,027 |
| 01 Feb 2024 | 4.5600 | 4.7400 | 4.2300 | 4.2600 | 4.2600 | 50,933 |
| 31 Jan 2024 | 4.8900 | 5.2800 | 4.5000 | 4.5000 | 4.5000 | 85,270 |
| 30 Jan 2024 | 5.1000 | 5.1000 | 4.7100 | 4.9200 | 4.9200 | 25,727 |
| 29 Jan 2024 | 4.8000 | 5.1000 | 4.7100 | 4.9200 | 4.9200 | 34,470 |
| 26 Jan 2024 | 4.9500 | 5.1000 | 4.5000 | 4.7100 | 4.7100 | 45,070 |
| 25 Jan 2024 | 5.1300 | 5.4000 | 4.6500 | 4.9500 | 4.9500 | 44,170 |
| 24 Jan 2024 | 5.4000 | 5.5200 | 4.9800 | 5.1000 | 5.1000 | 40,590 |
| 23 Jan 2024 | 5.4900 | 5.7000 | 5.4300 | 5.4600 | 5.4600 | 19,827 |
| 22 Jan 2024 | 5.5200 | 5.9100 | 5.4000 | 5.5800 | 5.5800 | 19,567 |
| 19 Jan 2024 | 5.4000 | 5.7000 | 5.1600 | 5.5500 | 5.5500 | 31,200 |
| 18 Jan 2024 | 5.6700 | 5.7000 | 5.4000 | 5.6100 | 5.6100 | 23,277 |
| 17 Jan 2024 | 5.7000 | 5.7000 | 4.9500 | 5.7000 | 5.7000 | 74,903 |
| 16 Jan 2024 | 6.0000 | 6.3000 | 5.4900 | 6.0900 | 6.0900 | 211,387 |
| 12 Jan 2024 | 6.0900 | 6.4200 | 5.7600 | 5.9100 | 5.9100 | 36,700 |
| 11 Jan 2024 | 6.1200 | 6.3000 | 5.7300 | 6.2700 | 6.2700 | 55,697 |
| 10 Jan 2024 | 6.3000 | 6.3000 | 6.0600 | 6.1200 | 6.1200 | 17,837 |
| 09 Jan 2024 | 6.1200 | 6.3600 | 6.0000 | 6.2400 | 6.2400 | 30,183 |
| 08 Jan 2024 | 6.3000 | 6.4500 | 6.0600 | 6.1800 | 6.1800 | 32,097 |
| 05 Jan 2024 | 6.2100 | 6.6000 | 6.1500 | 6.3000 | 6.3000 | 45,380 |
| 04 Jan 2024 | 6.6900 | 6.7500 | 5.8800 | 6.3000 | 6.3000 | 72,297 |
| 03 Jan 2024 | 7.5000 | 7.5000 | 6.6300 | 6.9000 | 6.9000 | 99,710 |
| 02 Jan 2024 | 8.6700 | 8.7000 | 7.2000 | 7.5000 | 7.5000 | 105,510 |
| 29 Dec 2023 | 7.2000 | 10.2000 | 7.0500 | 7.7700 | 7.7700 | 465,687 |
| 28 Dec 2023 | 9.2700 | 10.1400 | 7.0200 | 7.4400 | 7.4400 | 228,940 |
| 27 Dec 2023 | 6.9000 | 10.6800 | 6.9000 | 10.0500 | 10.0500 | 210,233 |
| 26 Dec 2023 | 6.9600 | 7.2000 | 6.9000 | 7.1400 | 7.1400 | 18,727 |
| 22 Dec 2023 | 6.9000 | 7.2000 | 6.7500 | 7.0500 | 7.0500 | 17,460 |
| 21 Dec 2023 | 6.7800 | 7.0500 | 6.4500 | 6.8400 | 6.8400 | 11,053 |
| 20 Dec 2023 | 6.6300 | 7.0200 | 6.3000 | 6.7500 | 6.7500 | 22,567 |
| 19 Dec 2023 | 7.0800 | 7.2000 | 6.0600 | 6.6000 | 6.6000 | 42,500 |
| 18 Dec 2023 | 7.0200 | 7.3500 | 6.6000 | 6.9600 | 6.9600 | 25,467 |
| 15 Dec 2023 | 7.4700 | 7.7700 | 6.9000 | 6.9000 | 6.9000 | 32,617 |
| 14 Dec 2023 | 7.8600 | 8.1900 | 7.5000 | 7.5600 | 7.5600 | 36,787 |
| 13 Dec 2023 | 7.8000 | 8.1900 | 7.5600 | 7.8900 | 7.8900 | 30,763 |
| 12 Dec 2023 | 7.9500 | 8.7000 | 7.5600 | 7.9800 | 7.9800 | 56,187 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.