3D Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.33	2.47	2.30	2.47	2.47	9.29%	35,000
Sep 17, 2026	2.34	2.34	2.26	2.26	2.26	-3.42%	7,500
Sep 16, 2026	2.37	2.37	2.26	2.34	2.34	-0.85%	111,500
Sep 15, 2026	2.27	2.36	2.27	2.36	2.36	4.19%	7,000
Sep 14, 2026	2.39	2.39	2.26	2.27	2.27	-4.63%	41,000
Sep 11, 2026	2.43	2.43	2.31	2.38	2.38	3.04%	15,000
Sep 10, 2026	2.31	2.42	2.27	2.31	2.31	-	51,500
Sep 9, 2026	2.30	2.40	2.26	2.31	2.31	-5.14%	46,000
Sep 8, 2026	2.26	2.44	2.26	2.43	2.43	-0.41%	30,500
Sep 7, 2026	2.45	2.46	2.25	2.44	2.44	-0.61%	46,500
Sep 4, 2026	2.46	2.54	2.46	2.46	2.46	-2.00%	87,000
Sep 3, 2026	2.50	2.51	2.50	2.51	2.51	1.83%	48,000
Sep 2, 2026	2.88	2.86	2.46	2.46	2.46	-1.60%	170,500
Sep 1, 2026	2.45	2.52	2.35	2.50	2.50	0.81%	96,000
Aug 31, 2026	2.59	2.60	2.47	2.48	2.48	-4.43%	123,500
Aug 28, 2026	2.70	3.03	2.53	2.60	2.60	-5.12%	200,000
Aug 27, 2026	2.85	2.92	2.58	2.74	2.74	-4.04%	284,000
Aug 26, 2026	3.05	3.05	2.83	2.85	2.85	-6.56%	280,000
Aug 25, 2026	3.10	3.13	2.78	3.05	3.05	-3.02%	256,000
Aug 24, 2026	3.17	3.30	3.09	3.15	3.15	4.66%	482,500
Aug 21, 2026	3.42	3.42	2.91	3.01	3.01	-12.13%	974,000
Aug 20, 2026	2.68	5.00	2.68	3.42	3.42	56.88%	3,973,000
Aug 19, 2026	1.99	2.30	1.93	2.18	2.18	17.20%	189,500
Aug 18, 2026	1.98	2.10	1.85	1.86	1.86	1.09%	275,500
Aug 17, 2026	2.02	2.15	1.84	1.84	1.84	-8.68%	133,500
Aug 14, 2026	1.92	2.02	1.82	2.02	2.02	3.33%	158,000
Aug 13, 2026	2.07	2.07	1.95	1.95	1.95	-5.57%	371,500
Aug 12, 2026	2.07	2.07	2.05	2.07	2.07	-1.20%	270,000
Aug 11, 2026	2.20	2.20	2.09	2.09	2.09	-4.78%	137,500
Aug 10, 2026	2.14	2.22	2.12	2.20	2.20	-2.01%	103,000
Aug 7, 2026	2.15	2.24	2.11	2.24	2.24	-	55,000
Aug 6, 2026	2.16	2.28	2.13	2.24	2.24	3.94%	91,500
Aug 5, 2026	2.31	2.33	2.10	2.16	2.16	-6.51%	192,000
Aug 4, 2026	2.15	2.31	2.11	2.31	2.31	5.73%	110,000
Aug 3, 2026	2.10	2.18	2.10	2.18	2.18	0.93%	39,000
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