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 )

32.38 -0.29 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 32.85 33.33 30.67 32.38 316,978 -0.29(-0.89%)
Nov 20, 2024 36.50 37.91 32.40 32.67 87,896 -4.40(-11.87%)
Nov 19, 2024 36.78 40.00 35.26 37.07 116,533 +0.64(+1.76%)
Nov 18, 2024 39.30 40.30 36.00 36.43 141,101 -3.18(-8.03%)
Nov 15, 2024 42.00 43.29 39.59 39.61 108,081 -3.34(-7.78%)
Nov 14, 2024 40.44 44.70 39.90 42.95 216,635 +0.78(+1.85%)
Nov 13, 2024 38.46 44.10 38.46 42.17 207,632 +2.49(+6.28%)
Nov 12, 2024 43.42 44.75 36.02 39.68 315,655 -4.43(-10.04%)
Nov 11, 2024 45.56 47.50 41.64 44.11 231,438 -2.51(-5.38%)
Nov 08, 2024 48.75 50.74 44.25 46.62 302,792 -1.90(-3.92%)
Nov 07, 2024 55.42 55.59 47.73 48.52 345,582 -7.25(-13.00%)
Nov 06, 2024 57.00 58.00 53.23 55.77 334,916 +1.69(+3.13%)
Nov 05, 2024 50.50 58.00 50.50 54.08 547,872 +3.49(+6.90%)
Nov 04, 2024 48.18 54.80 46.25 50.59 800,666 +2.41(+5.00%)
Nov 01, 2024 47.00 49.43 46.01 48.18 267,649 +1.38(+2.95%)
Oct 31, 2024 46.75 50.25 45.50 46.80 399,568 -0.59(-1.24%)
Oct 30, 2024 42.21 50.00 40.94 47.39 824,146 +2.37(+5.26%)
Oct 29, 2024 47.00 50.77 45.00 45.02 452,487 -2.62(-5.50%)
Oct 28, 2024 48.25 52.50 46.67 47.64 771,524 -1.30(-2.66%)
Oct 25, 2024 50.90 52.75 45.66 48.94 946,421 -0.56(-1.13%)
Oct 24, 2024 45.51 53.07 45.51 49.50 1,162,817 +2.50(+5.32%)
Oct 23, 2024 42.02 54.93 42.02 47.00 1,833,632 -0.17(-0.37%)
Oct 22, 2024 42.50 50.00 41.42 47.17 2,255,974 -0.85(-1.76%)
Oct 21, 2024 57.65 62.99 44.72 48.02 8,958,725 +0.81(+1.72%)
Oct 18, 2024 34.60 79.02 34.00 47.21 27,243,376 +25.51(+117.56%)
Oct 17, 2024 24.51 26.00 21.10 21.70 2,645,628 -7.10(-24.65%)
Oct 16, 2024 27.63 36.00 21.50 28.80 13,537,366 -9.69(-25.18%)
Oct 15, 2024 2.620 38.49 2.470 38.49 102,548,840 +36.00(+1445.78%)
Oct 14, 2024 1.110 2.660 1.110 2.490 21,306,132 +1.41(+130.58%)
Oct 11, 2024 1.060 1.082 1.040 1.080 12,490 +0.01(+0.93%)
Oct 10, 2024 1.060 1.109 1.050 1.070 4,309 +0.02(+1.48%)
Oct 09, 2024 1.180 1.183 0.9400 1.054 42,703 -0.03(-2.37%)
Oct 08, 2024 1.150 1.200 1.080 1.080 5,526 -0.05(-4.42%)
Oct 07, 2024 1.150 1.151 1.100 1.130 4,205 -0.03(-2.59%)
Oct 04, 2024 1.110 1.160 1.110 1.160 1,844 +0.07(+6.42%)
Oct 03, 2024 1.090 1.200 1.065 1.090 40,529 -0.03(-2.43%)
Oct 02, 2024 1.210 1.210 1.080 1.117 5,096 +0.02(+1.55%)
Oct 01, 2024 1.170 1.210 1.100 1.100 8,174 -0.07(-5.98%)
Sep 30, 2024 1.240 1.240 1.170 1.170 2,777 -0.05(-4.10%)
Sep 27, 2024 1.210 1.240 1.202 1.220 3,350 +0.02(+1.67%)
Sep 26, 2024 1.170 1.245 1.170 1.200 5,140 +0.02(+1.29%)
Sep 25, 2024 1.230 1.249 1.185 1.185 3,647 -0.02(-1.27%)
Sep 24, 2024 1.190 1.242 1.180 1.200 1,670 +0.01(+0.67%)
Sep 23, 2024 1.240 1.240 1.180 1.192 10,162 -0.05(-4.26%)
Sep 20, 2024 1.240 1.250 1.240 1.245 2,238 +0.00(+0.10%)
Sep 19, 2024 1.300 1.300 1.150 1.244 43,069 -0.01(-0.50%)
Sep 18, 2024 1.310 1.310 1.250 1.250 7,719 -0.04(-3.10%)
Sep 17, 2024 1.270 1.340 1.220 1.290 26,630 +0.05(+4.03%)
Sep 16, 2024 1.230 1.300 1.180 1.240 29,702 -0.03(-2.75%)
Sep 13, 2024 1.200 1.400 1.200 1.275 10,961 +0.02(+2.00%)
Sep 12, 2024 1.230 1.270 1.150 1.250 73,419 +0.05(+4.60%)
Sep 11, 2024 1.230 1.240 1.162 1.195 12,361 -0.04(-3.29%)
Sep 10, 2024 1.300 1.400 1.180 1.236 48,563 +0.04(+2.97%)
Sep 09, 2024 1.140 1.340 1.140 1.200 60,232 +0.06(+5.26%)
Sep 06, 2024 1.190 1.200 1.100 1.140 19,104 -0.05(-4.19%)
Sep 05, 2024 1.090 1.190 1.070 1.190 45,641 +0.10(+9.31%)
Sep 04, 2024 1.070 1.090 1.030 1.089 53,478 +0.00(+0.33%)
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.