Skip to main content

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

38.49 +36.00 (+1445.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,845 +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%)
Sep 03, 2024 1.070 1.100 1.020 1.085 22,802 +0.02(+2.36%)
Aug 30, 2024 1.075 1.075 1.040 1.060 25,774 +0.02(+1.92%)
Aug 29, 2024 1.050 1.100 1.020 1.040 57,183 -0.06(-5.45%)
Aug 28, 2024 1.260 1.260 0.9900 1.100 118,052 -0.11(-9.09%)
Aug 27, 2024 1.230 1.290 1.180 1.210 233,680 -0.15(-11.03%)
Aug 26, 2024 1.280 1.750 1.130 1.360 4,648,412 +0.35(+34.65%)
Aug 23, 2024 1.060 1.130 1.000 1.010 17,322 -0.02(-1.94%)
Aug 22, 2024 1.030 1.110 1.000 1.030 15,888 +0.00(+0.00%)
Aug 21, 2024 1.030 1.036 1.000 1.030 4,237 +0.02(+1.98%)
Aug 20, 2024 1.010 1.020 0.9900 1.010 7,256 -0.01(-0.99%)
Aug 19, 2024 1.060 1.070 1.020 1.020 9,294 -0.05(-4.66%)
Aug 16, 2024 1.050 1.070 1.030 1.070 4,769 +0.04(+3.88%)
Aug 15, 2024 1.050 1.050 1.020 1.030 2,941 +0.02(+1.98%)
Aug 14, 2024 1.010 1.071 1.000 1.010 9,947 -0.04(-3.81%)
Aug 13, 2024 1.000 1.090 1.000 1.050 10,375 -0.05(-4.55%)
Aug 12, 2024 1.080 1.100 1.010 1.100 49,703 -0.01(-1.35%)
Aug 09, 2024 1.130 1.150 1.080 1.115 9,807 +0.03(+3.23%)
Aug 08, 2024 1.110 1.160 1.080 1.080 9,555 +0.00(+0.01%)
Aug 07, 2024 1.080 1.138 1.080 1.080 2,408 +0.00(+0.00%)
Aug 06, 2024 1.080 1.160 1.080 1.080 9,328 -0.00(-0.18%)
Aug 05, 2024 1.090 1.100 1.080 1.082 21,329 -0.08(-6.73%)
Aug 02, 2024 1.160 1.170 1.108 1.160 6,617 +0.01(+0.87%)
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.