3D Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.24	2.24	2.16	2.16	2.16	-3.57%	29,500
Jul 30, 2026	2.26	2.31	2.24	2.24	2.24	0.90%	77,000
Jul 29, 2026	2.20	2.27	2.15	2.22	2.22	-0.45%	69,500
Jul 28, 2026	2.38	2.38	2.22	2.23	2.23	-6.30%	122,000
Jul 27, 2026	2.30	2.38	2.20	2.38	2.38	8.18%	209,000
Jul 24, 2026	2.30	2.30	2.16	2.20	2.20	-	30,000
Jul 23, 2026	2.20	2.31	2.16	2.20	2.20	-	51,500
Jul 22, 2026	2.16	2.26	2.16	2.20	2.20	3.29%	118,000
Jul 21, 2026	2.25	2.25	2.10	2.13	2.13	-3.18%	227,000
Jul 20, 2026	2.36	2.42	2.20	2.20	2.20	-	102,500
Jul 17, 2026	2.20	2.40	2.18	2.20	2.20	-	456,500
Jul 16, 2026	2.16	2.20	2.09	2.20	2.20	0.46%	107,000
Jul 15, 2026	2.28	2.29	2.16	2.19	2.19	4.29%	100,000
Jul 14, 2026	2.11	2.46	2.09	2.10	2.10	0.48%	805,000
Jul 13, 2026	2.20	2.57	1.99	2.09	2.09	-5.00%	560,500
Jul 10, 2026	2.30	2.75	2.20	2.20	2.20	-4.35%	365,000
Jul 9, 2026	2.25	2.60	2.09	2.30	2.30	2.22%	461,000
Jul 8, 2026	2.38	2.39	2.25	2.25	2.25	-8.16%	133,500
Jul 7, 2026	2.40	2.45	2.39	2.45	2.45	2.08%	32,500
Jul 6, 2026	2.43	2.43	2.38	2.40	2.40	-1.64%	148,000
Jul 3, 2026	2.50	2.50	2.40	2.44	2.44	-2.40%	274,500
Jul 2, 2026	2.50	2.54	2.35	2.50	2.50	-1.19%	213,500
Jun 30, 2026	2.60	2.62	2.53	2.53	2.53	-1.17%	160,500
Jun 29, 2026	2.60	2.99	2.51	2.56	2.56	0.79%	365,000
Jun 26, 2026	2.50	2.69	2.40	2.54	2.54	-1.17%	139,500
Jun 25, 2026	2.70	2.70	2.50	2.57	2.57	-4.81%	83,000
Jun 24, 2026	2.68	2.72	2.68	2.70	2.70	0.75%	31,000
Jun 23, 2026	2.75	2.75	2.67	2.68	2.68	-4.29%	180,000
Jun 22, 2026	2.80	2.83	2.79	2.80	2.80	-1.41%	92,500
Jun 18, 2026	2.95	2.95	2.83	2.84	2.84	-3.40%	164,000
Jun 17, 2026	2.94	2.99	2.93	2.94	2.94	-	8,500
Jun 16, 2026	2.75	2.94	2.70	2.94	2.94	6.91%	6,000
Jun 15, 2026	2.80	2.80	2.51	2.75	2.75	-5.50%	59,000
Jun 12, 2026	2.91	2.91	2.91	2.91	2.91	-	-
Jun 11, 2026	2.91	2.91	2.91	2.91	2.91	-	-
Jun 10, 2026	2.97	2.97	2.86	2.91	2.91	-2.68%	43,500
Jun 9, 2026	2.99	2.99	2.99	2.99	2.99	-	27,000
Jun 8, 2026	3.01	3.01	2.98	2.99	2.99	-0.66%	113,500
Jun 5, 2026	3.00	3.01	2.98	3.01	3.01	0.33%	121,000
Jun 4, 2026	3.29	3.29	2.98	3.00	3.00	-8.81%	227,500
Jun 3, 2026	3.50	3.50	3.28	3.29	3.29	0.30%	97,000
Jun 2, 2026	3.24	3.31	3.24	3.28	3.28	-1.50%	12,000
Jun 1, 2026	3.40	3.40	3.30	3.33	3.33	-2.35%	119,000
May 29, 2026	3.62	3.62	3.24	3.41	3.41	-5.28%	113,000
May 28, 2026	3.73	3.73	3.60	3.60	3.60	-3.74%	128,000
May 27, 2026	3.68	3.87	3.66	3.74	3.74	5.95%	463,000
May 26, 2026	3.60	3.80	3.41	3.53	3.53	6.33%	377,000
May 22, 2026	3.10	3.40	3.10	3.32	3.32	3.75%	263,500
May 21, 2026	3.50	3.50	3.20	3.20	3.20	-7.51%	144,500
May 20, 2026	3.48	3.65	3.43	3.46	3.46	-1.14%	394,500