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 )

1.100 +0.010 (+0.92%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 6.000 6.400 6.000 6.150 63,907 +0.15(+2.50%)
Sep 29, 2022 6.100 6.307 6.000 6.000 69,044 -0.35(-5.51%)
Sep 28, 2022 6.300 6.550 6.250 6.350 67,473 -0.15(-2.31%)
Sep 27, 2022 6.450 6.750 6.250 6.500 112,945 +0.05(+0.78%)
Sep 26, 2022 6.000 6.850 6.000 6.450 158,573 +0.30(+4.88%)
Sep 23, 2022 6.450 6.550 6.000 6.150 220,749 -0.55(-8.21%)
Sep 22, 2022 6.750 6.946 6.475 6.700 220,529 -0.15(-2.19%)
Sep 21, 2022 7.100 7.649 6.750 6.850 207,633 -0.25(-3.52%)
Sep 20, 2022 6.800 7.850 6.800 7.100 410,117 +0.00(+0.00%)
Sep 19, 2022 7.150 7.350 6.550 7.100 438,122 -0.40(-5.33%)
Sep 16, 2022 6.500 8.750 6.400 7.500 7,165,622 +1.10(+17.19%)
Sep 15, 2022 6.850 7.100 6.400 6.400 195,798 -0.65(-9.22%)
Sep 14, 2022 7.400 7.450 6.650 7.050 236,822 -0.40(-5.37%)
Sep 13, 2022 7.850 7.850 7.250 7.450 259,706 -0.75(-9.15%)
Sep 12, 2022 7.700 8.400 7.300 8.200 434,658 +0.35(+4.46%)
Sep 09, 2022 8.000 8.500 7.700 7.850 410,721 -0.60(-7.10%)
Sep 08, 2022 8.500 8.550 7.900 8.450 327,370 -0.35(-3.98%)
Sep 07, 2022 8.650 9.050 8.150 8.800 536,718 -0.40(-4.35%)
Sep 06, 2022 10.35 10.65 9.000 9.200 1,054,909 -0.45(-4.66%)
Sep 02, 2022 9.600 12.00 9.050 9.650 12,474,166 +1.70(+21.38%)
Sep 01, 2022 8.850 9.550 7.600 7.950 1,170,540 -1.65(-17.19%)
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%)
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.