Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nemus Bioscience (OP: NMUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.2823 0.2850 0.2700 0.2850 8,162 +0.00(+1.79%)
May 30, 2018 0.2520 0.2850 0.2620 0.2800 71,756 +0.02(+6.87%)
May 29, 2018 0.2668 0.2668 0.2500 0.2620 46,217 -0.00(-0.76%)
May 25, 2018 0.2640 0.2640 0.2640 0 +0.00(+0.38%)
May 24, 2018 0.2700 0.2700 0.2500 0.2630 32,459 +0.01(+5.16%)
May 23, 2018 0.2700 0.2700 0.2501 0.2501 27,141 -0.01(-4.24%)
May 22, 2018 0.2600 0.2700 0.2550 0.2612 51,116 +0.00(+0.88%)
May 21, 2018 0.2401 0.2589 0.2401 0.2589 40,418 +0.02(+7.83%)
May 18, 2018 0.2355 0.2700 0.2350 0.2401 194,027 +0.00(+0.04%)
May 17, 2018 0.2450 0.2500 0.2375 0.2400 17,651 -0.01(-4.00%)
May 16, 2018 0.2600 0.2600 0.2416 0.2500 17,649 +0.00(+0.00%)
May 15, 2018 0.2400 0.2600 0.2400 0.2500 15,129 -0.00(-0.99%)
May 14, 2018 0.2401 0.2600 0.2400 0.2525 39,412 +0.02(+6.59%)
May 11, 2018 0.2500 0.2520 0.2350 0.2369 23,605 -0.01(-5.24%)
May 10, 2018 0.2525 0.2550 0.2450 0.2500 63,108 +0.00(+0.00%)
May 09, 2018 0.2548 0.2548 0.2359 0.2500 19,303 +0.00(+0.04%)
May 08, 2018 0.2500 0.2599 0.2350 0.2499 42,145 +0.01(+4.13%)
May 07, 2018 0.2400 0.2600 0.2400 0.2400 19,200 +0.00(+0.00%)
May 04, 2018 0.2350 0.2550 0.2350 0.2400 29,200 +0.01(+2.13%)
May 03, 2018 0.2600 0.2600 0.2350 0.2350 32,099 -0.02(-7.84%)
May 02, 2018 0.2600 0.2600 0.2450 0.2550 33,847 -0.01(-1.92%)
May 01, 2018 0.2240 0.2600 0.2240 0.2600 86,314 +0.01(+4.04%)
Apr 30, 2018 0.2400 0.2499 0.2222 0.2499 34,196 +0.01(+4.13%)
Apr 27, 2018 0.2200 0.2400 0.2200 0.2400 104,934 -0.01(-3.96%)
Apr 26, 2018 0.2400 0.2500 0.2200 0.2499 52,222 +0.01(+4.13%)
Apr 25, 2018 0.2355 0.2499 0.2300 0.2400 30,388 -0.01(-3.96%)
Apr 24, 2018 0.2449 0.2500 0.2350 0.2499 74,770 +0.01(+2.04%)
Apr 23, 2018 0.2401 0.2668 0.2300 0.2449 55,209 -0.01(-3.20%)
Apr 20, 2018 0.2550 0.2569 0.2370 0.2530 49,050 -0.00(-0.78%)
Apr 19, 2018 0.2475 0.2596 0.2351 0.2550 87,781 -0.01(-3.45%)
Apr 18, 2018 0.2669 0.2669 0.2350 0.2641 7,873 -0.00(-1.04%)
Apr 17, 2018 0.2675 0.2700 0.2400 0.2669 109,089 +0.00(+0.72%)
Apr 16, 2018 0.2399 0.2650 0.2399 0.2650 176,815 +0.03(+15.12%)
Apr 13, 2018 0.2305 0.2400 0.2211 0.2302 46,647 +0.01(+2.77%)
Apr 12, 2018 0.2210 0.2285 0.2210 0.2240 26,464 -0.00(-0.84%)
Apr 11, 2018 0.2306 0.2400 0.2212 0.2259 30,350 -0.01(-5.88%)
Apr 10, 2018 0.2580 0.2580 0.2251 0.2400 72,274 -0.02(-5.88%)
Apr 09, 2018 0.2649 0.2649 0.2500 0.2550 17,124 +0.01(+4.08%)
Apr 06, 2018 0.2453 0.2650 0.2350 0.2450 27,074 +0.00(+0.00%)
Apr 05, 2018 0.2550 0.2650 0.2450 0.2450 178,583 -0.01(-2.00%)
Apr 04, 2018 0.2525 0.2543 0.2350 0.2500 107,834 +0.01(+2.08%)
Apr 03, 2018 0.2400 0.2550 0.2350 0.2449 95,738 -0.01(-2.04%)
Apr 02, 2018 0.2459 0.2500 0.2350 0.2500 88,400 +0.01(+5.24%)
Mar 29, 2018 0.2376 0.2376 0.2376 0 +0.00(+1.09%)
Mar 28, 2018 0.2460 0.2460 0.2350 0.2350 45,322 -0.01(-4.74%)
Mar 27, 2018 0.2305 0.2467 0.2280 0.2467 48,198 +0.01(+5.65%)
Mar 26, 2018 0.2300 0.2500 0.2200 0.2335 223,904 -0.02(-6.60%)
Mar 23, 2018 0.2450 0.2700 0.2450 0.2500 65,596 +0.01(+4.08%)
Mar 22, 2018 0.2950 0.2950 0.2400 0.2402 149,867 -0.02(-9.32%)
Mar 21, 2018 0.2700 0.3000 0.2465 0.2649 252,755 -0.02(-5.39%)
Mar 20, 2018 0.2260 0.2800 0.2201 0.2800 301,970 +0.05(+21.74%)
Mar 19, 2018 0.2429 0.2500 0.2260 0.2300 92,728 -0.01(-4.96%)
Mar 16, 2018 0.2411 0.2579 0.2261 0.2420 120,157 -0.01(-3.20%)
Mar 15, 2018 0.2525 0.2680 0.2285 0.2500 55,169 -0.00(-0.20%)
Mar 14, 2018 0.2300 0.2505 0.2260 0.2505 101,776 +0.02(+8.91%)
Mar 13, 2018 0.2350 0.2500 0.2250 0.2300 253,645 -0.01(-2.17%)
Mar 12, 2018 0.2500 0.2612 0.2350 0.2351 108,626 -0.00(-2.04%)
Mar 09, 2018 0.2597 0.2600 0.2400 0.2400 115,968 -0.01(-4.04%)
Mar 08, 2018 0.2400 0.2598 0.2400 0.2501 64,346 +0.02(+6.43%)
Mar 07, 2018 0.2740 0.2900 0.2350 0.2350 275,966 -0.04(-15.47%)
Mar 06, 2018 0.2509 0.2910 0.2500 0.2780 327,667 +0.03(+11.20%)
Mar 05, 2018 0.2200 0.2900 0.2200 0.2500 408,293 +0.02(+8.70%)
Mar 02, 2018 0.2300 0.2500 0.2020 0.2300 239,685 -0.01(-4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.