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 )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 2023 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 (%)
Jun 06, 2023 0.5695 0.5750 0.5500 0.5500 64,549 -0.01(-1.66%)
Jun 05, 2023 0.6100 0.6100 0.5101 0.5593 94,462 -0.03(-4.56%)
Jun 02, 2023 0.5700 0.5869 0.5501 0.5860 117,442 +0.03(+5.87%)
Jun 01, 2023 0.6200 0.6601 0.5200 0.5535 127,357 -0.07(-11.75%)
May 31, 2023 0.6000 0.6400 0.5800 0.6272 54,004 -0.00(-0.76%)
May 30, 2023 0.6300 0.6428 0.6001 0.6320 21,127 -0.01(-1.40%)
May 26, 2023 0.6497 0.7000 0.5502 0.6410 119,273 +0.00(+0.00%)
May 25, 2023 0.5626 0.6600 0.5500 0.6410 180,006 +0.06(+10.52%)
May 24, 2023 0.6098 0.6213 0.5610 0.5800 117,731 -0.04(-6.45%)
May 23, 2023 0.5000 0.7400 0.5000 0.6200 2,363,159 +0.11(+20.62%)
May 22, 2023 0.4900 0.5340 0.4900 0.5140 32,316 +0.01(+1.78%)
May 19, 2023 0.5200 0.5460 0.4791 0.5050 61,073 -0.02(-3.26%)
May 18, 2023 0.5698 0.5698 0.5200 0.5220 38,006 -0.04(-6.30%)
May 17, 2023 0.5800 0.5800 0.5341 0.5571 5,264 -0.01(-1.24%)
May 16, 2023 0.5411 0.5699 0.5333 0.5641 22,413 +0.02(+4.46%)
May 15, 2023 0.5300 0.5692 0.5300 0.5400 34,742 +0.01(+1.29%)
May 12, 2023 0.5500 0.5999 0.5300 0.5331 17,626 -0.05(-8.09%)
May 11, 2023 0.5605 0.6189 0.5500 0.5800 53,830 +0.00(+0.28%)
May 10, 2023 0.5580 0.5987 0.5580 0.5784 12,515 +0.02(+3.29%)
May 09, 2023 0.5800 0.5900 0.5555 0.5600 60,486 -0.04(-6.65%)
May 08, 2023 0.5800 0.6000 0.5799 0.5999 15,532 +0.02(+2.71%)
May 05, 2023 0.6100 0.6377 0.5800 0.5841 44,218 -0.02(-2.65%)
May 04, 2023 0.6300 0.6300 0.5700 0.6000 61,787 -0.01(-2.02%)
May 03, 2023 0.6300 0.6300 0.6000 0.6124 34,873 +0.01(+2.07%)
May 02, 2023 0.5700 0.6400 0.5550 0.6000 109,927 -0.01(-1.90%)
May 01, 2023 0.6397 0.6500 0.5860 0.6116 74,778 -0.02(-2.72%)
Apr 28, 2023 0.6175 0.6500 0.5900 0.6287 140,066 +0.01(+1.81%)
Apr 27, 2023 0.6250 0.6500 0.5930 0.6175 99,439 -0.02(-3.14%)
Apr 26, 2023 0.5850 0.6500 0.5538 0.6375 248,794 +0.07(+11.84%)
Apr 25, 2023 0.5770 0.5989 0.5510 0.5700 58,412 +0.00(+0.69%)
Apr 24, 2023 0.6079 0.6101 0.5533 0.5661 124,010 -0.01(-2.23%)
Apr 21, 2023 0.6300 0.6932 0.5600 0.5790 607,101 -0.07(-11.40%)
Apr 20, 2023 0.7300 0.7950 0.5813 0.6535 2,566,494 -0.05(-6.64%)
Apr 19, 2023 0.4800 0.8498 0.4601 0.7000 10,570,884 +0.14(+26.08%)
Apr 18, 2023 0.4026 0.8500 0.4026 0.5552 24,482,984 +0.14(+33.72%)
Apr 17, 2023 0.4300 0.4300 0.4049 0.4152 113,687 +0.01(+1.29%)
Apr 14, 2023 0.4500 0.4500 0.4090 0.4099 174,841 -0.03(-7.80%)
Apr 13, 2023 0.4400 0.4800 0.4350 0.4446 150,966 -0.00(-0.09%)
Apr 12, 2023 0.4501 0.4635 0.4401 0.4450 14,643 -0.01(-1.13%)
Apr 11, 2023 0.4800 0.4800 0.4401 0.4501 26,654 -0.01(-2.13%)
Apr 10, 2023 0.4600 0.4700 0.4400 0.4599 25,969 +0.02(+4.52%)
Apr 06, 2023 0.4500 0.4600 0.4200 0.4400 10,833 -0.02(-3.47%)
Apr 05, 2023 0.4541 0.4790 0.4110 0.4558 60,138 +0.01(+1.29%)
Apr 04, 2023 0.4500 0.4599 0.4493 0.4500 7,792 -0.01(-1.21%)
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.