MindBio Therapeutics Corp. (WF6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:44AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0378 | 0.0410 | 0.0378 | 0.0410 | 0.0410 | 2,500 |
| 30 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 16,000 |
| 29 Apr 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
| 26 Apr 2024 | 0.0398 | 0.0398 | 0.0318 | 0.0318 | 0.0318 | - |
| 25 Apr 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
| 24 Apr 2024 | 0.0326 | 0.0326 | 0.0318 | 0.0318 | 0.0318 | - |
| 23 Apr 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 22 Apr 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 19 Apr 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
| 18 Apr 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 17 Apr 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 16 Apr 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
| 15 Apr 2024 | 0.0292 | 0.0344 | 0.0292 | 0.0344 | 0.0344 | 30,000 |
| 12 Apr 2024 | 0.0292 | 0.0374 | 0.0292 | 0.0292 | 0.0292 | 5,000 |
| 11 Apr 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
| 10 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 09 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 Apr 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
| 05 Apr 2024 | 0.0264 | 0.0300 | 0.0264 | 0.0300 | 0.0300 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 02 Apr 2024 | 0.0326 | 0.0326 | 0.0324 | 0.0324 | 0.0324 | - |
| 28 Mar 2024 | 0.0322 | 0.0322 | 0.0316 | 0.0316 | 0.0316 | - |
| 27 Mar 2024 | 0.0292 | 0.0292 | 0.0288 | 0.0288 | 0.0288 | - |
| 26 Mar 2024 | 0.0292 | 0.0292 | 0.0288 | 0.0288 | 0.0288 | - |
| 25 Mar 2024 | 0.0322 | 0.0322 | 0.0288 | 0.0288 | 0.0288 | - |
| 22 Mar 2024 | 0.0322 | 0.0324 | 0.0288 | 0.0288 | 0.0288 | - |
| 21 Mar 2024 | 0.0350 | 0.0352 | 0.0342 | 0.0342 | 0.0342 | - |
| 20 Mar 2024 | 0.0350 | 0.0350 | 0.0342 | 0.0342 | 0.0342 | - |
| 19 Mar 2024 | 0.0322 | 0.0342 | 0.0322 | 0.0342 | 0.0342 | - |
| 18 Mar 2024 | 0.0352 | 0.0352 | 0.0342 | 0.0342 | 0.0342 | 2,653 |
| 15 Mar 2024 | 0.0456 | 0.0456 | 0.0314 | 0.0314 | 0.0314 | - |
| 14 Mar 2024 | 0.0456 | 0.0456 | 0.0448 | 0.0448 | 0.0448 | - |
| 13 Mar 2024 | 0.0456 | 0.0456 | 0.0448 | 0.0448 | 0.0448 | - |
| 12 Mar 2024 | 0.0456 | 0.0456 | 0.0448 | 0.0448 | 0.0448 | - |
| 11 Mar 2024 | 0.0456 | 0.0456 | 0.0448 | 0.0448 | 0.0448 | - |
| 08 Mar 2024 | 0.0456 | 0.0456 | 0.0454 | 0.0454 | 0.0454 | 1,500 |
| 07 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| 06 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 05 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.0354 | 0.0576 | 0.0354 | 0.0480 | 0.0480 | 194,500 |
| 23 Feb 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
| 22 Feb 2024 | 0.0306 | 0.0306 | 0.0304 | 0.0304 | 0.0304 | - |
| 21 Feb 2024 | 0.0384 | 0.0384 | 0.0382 | 0.0382 | 0.0382 | - |
| 20 Feb 2024 | 0.0416 | 0.0416 | 0.0414 | 0.0414 | 0.0414 | - |
| 19 Feb 2024 | 0.0414 | 0.0598 | 0.0414 | 0.0598 | 0.0598 | 5,000 |
| 16 Feb 2024 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | - |
| 15 Feb 2024 | 0.0444 | 0.0450 | 0.0444 | 0.0450 | 0.0450 | 45,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Feb 2024 | 0.0266 | 0.0392 | 0.0266 | 0.0298 | 0.0298 | 10,025 |
| 09 Feb 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 08 Feb 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
| 07 Feb 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
| 06 Feb 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 05 Feb 2024 | 0.0148 | 0.0200 | 0.0148 | 0.0200 | 0.0200 | 22,540 |
| 02 Feb 2024 | 0.0118 | 0.0180 | 0.0118 | 0.0180 | 0.0180 | 23,000 |
| 01 Feb 2024 | 0.0092 | 0.0132 | 0.0092 | 0.0132 | 0.0132 | - |
| 31 Jan 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
| 30 Jan 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
| 29 Jan 2024 | 0.0088 | 0.0126 | 0.0088 | 0.0126 | 0.0126 | 30,000 |
| 26 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 25 Jan 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
| 24 Jan 2024 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | - |
| 23 Jan 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
| 22 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 19 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 18 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 17 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 16 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 15 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 12 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 11 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 10 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 09 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 08 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 05 Jan 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
| 04 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 03 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 02 Jan 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 29 Dec 2023 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 28 Dec 2023 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 27 Dec 2023 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 22 Dec 2023 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 21 Dec 2023 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 20 Dec 2023 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 19 Dec 2023 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 18 Dec 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 15 Dec 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 14 Dec 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 13 Dec 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 12 Dec 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 200 |
| 11 Dec 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 08 Dec 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 07 Dec 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 20,000 |
| *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.