Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Minds Biosciences Inc. - common stock (NQ: DRUG )

0.9900 -0.0600 (-5.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 2024 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 (%)
Aug 31, 2022 10.00 10.15 8.550 9.600 1,254,511 -1.75(-15.42%)
Aug 30, 2022 14.45 14.75 10.05 11.35 2,468,104 -3.40(-23.05%)
Aug 29, 2022 15.25 16.20 13.15 14.75 5,670,446 +2.00(+15.69%)
Aug 26, 2022 18.40 20.80 11.55 12.75 21,279,128 -1.70(-11.76%)
Aug 25, 2022 11.05 15.45 11.05 14.45 29,151,940 +4.55(+45.96%)
Aug 24, 2022 10.15 13.00 9.100 9.900 23,755,800 +3.25(+48.87%)
Aug 23, 2022 8.450 8.500 6.500 6.650 1,651,067 -4.15(-38.43%)
Aug 22, 2022 6.300 17.25 5.800 10.80 16,531,830 +4.55(+72.80%)
Aug 19, 2022 9.700 10.90 5.700 6.250 1,490,613 -4.60(-42.40%)
Aug 18, 2022 5.900 23.75 5.500 10.85 23,968,022 +5.95(+121.43%)
Aug 17, 2022 5.200 5.200 4.505 4.900 1,627 -0.04(-0.88%)
Aug 16, 2022 5.000 5.050 4.101 4.944 6,780 -0.04(-0.86%)
Aug 15, 2022 4.763 5.000 4.734 4.987 5,219 +0.04(+0.74%)
Aug 12, 2022 4.850 5.050 4.728 4.950 3,309 -0.05(-1.00%)
Aug 11, 2022 5.500 5.500 4.700 5.000 6,258 +0.25(+5.26%)
Aug 10, 2022 5.050 5.250 4.450 4.750 8,446 -0.30(-5.94%)
Aug 09, 2022 5.150 6.250 4.675 5.050 85,395 -0.10(-1.94%)
Aug 08, 2022 4.800 5.200 4.600 5.150 4,591 +0.60(+13.19%)
Aug 05, 2022 4.250 4.650 4.050 4.550 18,719 +0.17(+4.00%)
Aug 04, 2022 4.300 4.515 4.300 4.375 3,672 +0.00(+0.01%)
Aug 03, 2022 4.450 4.750 4.250 4.375 9,241 -0.08(-1.70%)
Aug 02, 2022 4.350 4.550 4.350 4.450 2,563 -0.10(-2.20%)
Aug 01, 2022 4.850 4.850 4.500 4.550 3,861 -0.43(-8.55%)
Jul 29, 2022 4.940 5.105 4.750 4.976 2,138 +0.07(+1.38%)
Jul 28, 2022 5.000 5.000 4.800 4.908 1,632 -0.29(-5.62%)
Jul 27, 2022 5.650 5.750 4.950 5.200 7,173 -0.17(-3.26%)
Jul 26, 2022 4.650 5.750 4.371 5.375 10,152 +0.67(+14.36%)
Jul 25, 2022 4.753 4.753 4.370 4.700 3,231 -0.20(-4.08%)
Jul 22, 2022 5.550 5.562 4.200 4.900 18,963 -0.45(-8.41%)
Jul 21, 2022 4.750 5.750 4.679 5.350 52,811 +0.30(+5.94%)
Jul 20, 2022 4.250 6.250 4.226 5.050 281,348 +0.75(+17.46%)
Jul 19, 2022 4.200 4.303 4.050 4.300 2,612 +0.05(+1.15%)
Jul 18, 2022 4.277 4.715 3.850 4.250 5,456 -0.01(-0.27%)
Jul 15, 2022 4.107 4.306 4.107 4.262 2,129 +0.03(+0.71%)
Jul 14, 2022 3.874 4.232 3.874 4.232 1,689 +0.17(+4.17%)
Jul 13, 2022 4.400 4.466 4.059 4.062 2,905 -0.34(-7.67%)
Jul 12, 2022 4.550 4.571 4.250 4.400 1,964 -0.20(-4.42%)
Jul 11, 2022 4.662 4.700 4.500 4.604 1,366 -0.12(-2.46%)
Jul 08, 2022 4.633 4.745 4.500 4.720 2,938 +0.09(+1.87%)
Jul 07, 2022 3.750 4.650 3.750 4.633 8,967 +0.87(+23.14%)
Jul 06, 2022 4.000 4.152 3.751 3.763 5,261 -0.19(-4.75%)
Jul 05, 2022 3.850 3.950 3.800 3.950 5,052 -0.04(-0.99%)
Jul 01, 2022 4.086 4.086 3.800 3.990 411 -0.01(-0.23%)
Jun 30, 2022 4.057 4.057 3.950 3.998 234 -0.10(-2.38%)
Jun 29, 2022 4.200 4.228 3.901 4.096 2,575 -0.10(-2.45%)
Jun 28, 2022 4.050 4.199 3.800 4.199 13,108 +0.05(+1.18%)
Jun 27, 2022 4.350 4.350 4.050 4.150 2,207 -0.19(-4.32%)
Jun 24, 2022 4.250 4.625 4.101 4.338 22,773 +0.24(+5.78%)
Jun 23, 2022 4.800 4.800 4.101 4.101 4,755 -0.30(-6.91%)
Jun 22, 2022 4.150 4.641 4.150 4.405 16,576 +0.18(+4.25%)
Jun 21, 2022 4.400 4.400 4.150 4.226 5,285 -0.08(-1.79%)
Jun 17, 2022 4.425 4.550 4.000 4.303 6,353 -0.20(-4.39%)
Jun 16, 2022 4.617 4.617 4.484 4.500 2,216 -0.12(-2.51%)
Jun 15, 2022 4.747 4.875 4.550 4.616 1,514 -0.13(-2.77%)
Jun 14, 2022 4.800 5.099 4.301 4.747 5,459 -0.35(-6.91%)
Jun 13, 2022 5.400 5.400 4.650 5.100 2,460 -0.25(-4.58%)
Jun 10, 2022 5.500 5.500 5.000 5.345 2,313 -0.15(-2.81%)
Jun 09, 2022 4.750 5.500 4.761 5.500 1,025 +0.16(+3.03%)
Jun 08, 2022 5.350 5.350 5.200 5.338 311 +0.09(+1.68%)
Jun 07, 2022 4.850 5.500 4.849 5.250 997 +0.35(+7.15%)
Jun 06, 2022 4.750 4.912 4.651 4.899 1,758 +0.07(+1.54%)
Jun 03, 2022 5.300 5.300 4.750 4.825 2,625 -0.47(-8.96%)
Jun 02, 2022 5.500 5.500 5.033 5.300 446 +0.00(+0.00%)
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.