Australia markets close in 1 hour 13 minutes

Minim, Inc. (MINM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.1000-0.1200 (-9.84%)
At close: 04:00PM EST
1.1600 +0.06 (+5.45%)
After hours: 04:26PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20221.24001.24001.04001.10001.1000287,600
26 Jan 20221.21001.24001.21001.22001.22002,500
25 Jan 20221.16001.29001.13001.23001.230096,300
24 Jan 20221.20001.22001.13001.16001.1600246,400
21 Jan 20221.27001.27001.16001.16001.1600162,800
20 Jan 20221.32001.32001.21001.25001.2500110,600
19 Jan 20221.30001.30001.21001.25001.250069,600
18 Jan 20221.32001.39001.30001.32001.32009,200
14 Jan 20221.45001.45001.31001.34001.340025,600
13 Jan 20221.42001.45001.35001.44001.440053,500
12 Jan 20221.38001.42001.37001.42001.420025,000
11 Jan 20221.38001.38001.30001.36001.360048,900
10 Jan 20221.29001.34001.27001.34001.340035,700
07 Jan 20221.30001.34001.30001.31001.310045,200
06 Jan 20221.30001.30001.27001.30001.300047,700
05 Jan 20221.30001.33001.26001.28001.280089,200
04 Jan 20221.31001.33001.30001.31001.310077,600
03 Jan 20221.26001.31001.25001.31001.310074,200
31 Dec 20211.20001.26001.19001.25001.2500106,200
30 Dec 20211.22001.26001.16001.21001.2100243,100
29 Dec 20211.27001.29001.23001.23001.2300305,800
28 Dec 20211.25001.27001.21001.26001.2600164,100
27 Dec 20211.20001.27001.17001.25001.2500327,700
23 Dec 20211.14001.24001.13001.22001.220044,600
22 Dec 20211.20001.28001.15001.15001.1500320,300
21 Dec 20211.16001.29001.13001.27001.2700149,000
20 Dec 20211.15001.18001.12001.14001.1400803,800
17 Dec 20211.20001.27001.15001.19001.1900117,600
16 Dec 20211.16001.25001.16001.20001.200090,600
15 Dec 20211.18001.24001.16001.16001.1600414,300
14 Dec 20211.22001.22001.17001.18001.180099,400
13 Dec 20211.23001.29001.21001.22001.220059,200
10 Dec 20211.29001.30001.21001.23001.230067,300
09 Dec 20211.30001.33001.23001.24001.240071,400
08 Dec 20211.33001.33001.23001.25001.250075,500
07 Dec 20211.23001.30001.22001.25001.2500121,000
06 Dec 20211.38001.38001.25001.25001.2500115,400
03 Dec 20211.35001.38001.23001.27001.2700125,000
02 Dec 20211.33001.45001.25001.34001.3400309,300
01 Dec 20211.29001.35001.27001.32001.320053,900
30 Nov 20211.37001.37001.24001.25001.2500178,800
29 Nov 20211.43001.48001.36001.38001.3800186,800
26 Nov 20211.47001.48001.40001.48001.480029,100
24 Nov 20211.41001.47001.40001.47001.470035,200
23 Nov 20211.50001.50001.40001.41001.410020,000
22 Nov 20211.43001.52001.37001.46001.460040,500
19 Nov 20211.40001.50001.35001.42001.4200118,200
18 Nov 20211.47001.48001.35001.40001.4000110,500
17 Nov 20211.48001.49001.45001.46001.460038,300
16 Nov 20211.49001.50001.45001.48001.480091,500
15 Nov 20211.55001.55001.47001.48001.4800144,400
12 Nov 20211.53001.60001.49001.49001.490065,700
11 Nov 20211.53001.55001.49001.53001.530049,100
10 Nov 20211.52001.53001.50001.51001.510044,800
09 Nov 20211.56001.56001.51001.52001.520042,700
08 Nov 20211.56001.60001.52001.58001.580091,700
05 Nov 20211.55001.62001.54001.58001.580048,100
04 Nov 20211.66001.69001.55001.55001.5500115,200
03 Nov 20211.71001.78001.61001.69001.6900142,500
02 Nov 20211.77001.85001.68001.77001.7700164,700
01 Nov 20211.78001.85001.73001.74001.7400121,000
29 Oct 20211.75001.83001.71001.79001.790043,600
28 Oct 20211.72001.79001.72001.76001.760040,400
27 Oct 20211.76001.83001.70001.72001.720048,400
26 Oct 20211.82001.90001.69001.73001.730099,700
25 Oct 20211.72001.83001.72001.82001.8200123,100
22 Oct 20211.72001.74001.60001.65001.650062,600
21 Oct 20211.74001.80001.65001.74001.7400147,300
20 Oct 20211.55001.73001.54001.71001.7100180,700
19 Oct 20211.67001.67001.52001.55001.5500241,600
18 Oct 20211.66001.73001.56001.65001.6500515,100
15 Oct 20211.60001.68001.55001.65001.650046,700
14 Oct 20211.62001.62001.55001.55001.550024,500
13 Oct 20211.59001.64001.55001.56001.560068,100
12 Oct 20211.60001.61001.55001.55001.550047,900
11 Oct 20211.62001.65001.55001.58001.5800100,900
08 Oct 20211.65001.70001.60001.60001.600065,800
07 Oct 20211.72001.74001.67001.67001.670064,900
06 Oct 20211.80001.82001.72001.72001.720075,000
05 Oct 20211.80001.91001.80001.80001.800035,000
04 Oct 20211.86001.92001.80001.80001.800044,800
01 Oct 20211.86001.91001.85001.85001.850052,400
30 Sept 20211.85001.89001.85001.86001.860031,500
29 Sept 20211.85001.90001.85001.85001.850040,400
28 Sept 20211.88001.89001.85001.85001.850032,300
27 Sept 20211.85001.92001.85001.90001.900066,400
24 Sept 20211.88001.89001.83001.86001.860055,500
23 Sept 20211.81001.90001.80001.87001.8700109,100
22 Sept 20211.77001.84001.77001.81001.810086,900
21 Sept 20211.81001.86001.75001.76001.7600276,600
20 Sept 20211.92001.95001.80001.82001.8200359,700
17 Sept 20212.18002.25001.95001.96001.9600569,000
16 Sept 20212.09002.25002.09002.18002.180093,600
15 Sept 20212.11002.18002.10002.10002.100055,700
14 Sept 20212.22002.25002.09002.09002.0900132,000
13 Sept 20212.21002.25002.10002.22002.220056,000
10 Sept 20212.10002.23002.10002.22002.220094,800
09 Sept 20212.15002.19002.10002.11002.110094,300
08 Sept 20212.48002.49001.95002.11002.1100745,000
07 Sept 20212.28002.53002.28002.48002.4800377,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...