Skip to main content

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

1.190 +0.020 (+1.71%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.300 2.300 2.178 2.200 8,580 -0.10(-4.33%)
Mar 30, 2023 2.400 2.400 2.291 2.300 2,947 -0.01(-0.45%)
Mar 29, 2023 2.300 2.362 2.200 2.311 11,480 +0.03(+1.34%)
Mar 28, 2023 2.200 2.300 2.150 2.280 9,834 +0.08(+3.64%)
Mar 27, 2023 2.053 2.250 2.053 2.200 15,634 +0.14(+6.77%)
Mar 24, 2023 2.150 2.150 2.025 2.061 22,164 -0.09(-4.19%)
Mar 23, 2023 2.100 2.250 2.100 2.151 10,435 +0.07(+3.59%)
Mar 22, 2023 2.235 2.300 2.025 2.076 25,028 -0.20(-8.75%)
Mar 21, 2023 2.350 2.450 2.225 2.275 52,479 -0.09(-3.81%)
Mar 20, 2023 2.450 2.549 2.251 2.365 24,634 -0.07(-3.03%)
Mar 17, 2023 2.500 2.575 2.400 2.439 6,831 -0.14(-5.26%)
Mar 16, 2023 2.482 2.600 2.401 2.575 12,113 +0.17(+7.27%)
Mar 15, 2023 2.415 2.550 2.350 2.400 18,304 -0.15(-5.88%)
Mar 14, 2023 2.688 2.688 2.525 2.550 14,306 -0.12(-4.67%)
Mar 13, 2023 2.425 2.700 2.402 2.675 17,062 +0.15(+6.15%)
Mar 10, 2023 2.650 2.650 2.400 2.520 12,566 -0.20(-7.20%)
Mar 09, 2023 2.764 2.800 2.643 2.716 13,496 -0.08(-3.02%)
Mar 08, 2023 2.980 2.980 2.776 2.800 5,867 -0.08(-2.61%)
Mar 07, 2023 3.000 3.049 2.864 2.875 10,391 -0.17(-5.72%)
Mar 06, 2023 3.050 3.150 3.000 3.050 5,924 -0.08(-2.45%)
Mar 03, 2023 3.050 3.155 3.025 3.126 12,008 +0.13(+4.20%)
Mar 02, 2023 3.000 3.021 2.900 3.000 7,158 +0.02(+0.84%)
Mar 01, 2023 2.900 3.026 2.900 2.975 7,443 +0.09(+3.24%)
Feb 28, 2023 2.901 2.950 2.853 2.881 13,992 -0.05(-1.64%)
Feb 27, 2023 3.100 3.200 2.901 2.929 34,970 -0.35(-10.54%)
Feb 24, 2023 3.311 3.336 3.150 3.275 39,604 -0.06(-1.83%)
Feb 23, 2023 3.525 3.525 3.250 3.336 34,530 -0.16(-4.70%)
Feb 22, 2023 3.570 3.600 3.393 3.500 12,525 -0.08(-2.10%)
Feb 21, 2023 3.650 3.650 3.542 3.575 4,452 -0.02(-0.69%)
Feb 17, 2023 3.610 3.623 3.546 3.600 16,058 -0.00(-0.01%)
Feb 16, 2023 3.660 3.700 3.580 3.600 16,781 -0.06(-1.76%)
Feb 15, 2023 3.650 3.749 3.550 3.665 30,383 -0.06(-1.74%)
Feb 14, 2023 3.700 3.738 3.550 3.730 51,446 +0.02(+0.55%)
Feb 13, 2023 3.770 3.790 3.656 3.709 24,355 -0.04(-1.08%)
Feb 10, 2023 3.650 3.825 3.625 3.750 21,770 +0.11(+2.92%)
Feb 09, 2023 3.900 4.000 3.600 3.643 46,038 -0.26(-6.58%)
Feb 08, 2023 4.025 4.400 3.733 3.900 75,502 -0.20(-4.88%)
Feb 07, 2023 3.850 4.100 3.751 4.100 74,479 +0.26(+6.76%)
Feb 06, 2023 3.700 3.900 3.700 3.841 33,444 +0.08(+2.14%)
Feb 03, 2023 3.820 3.900 3.755 3.760 30,237 -0.05(-1.18%)
Feb 02, 2023 3.600 3.900 3.500 3.805 85,181 +0.22(+6.03%)
Feb 01, 2023 3.606 3.700 3.550 3.588 54,753 -0.01(-0.22%)
Jan 31, 2023 3.600 3.700 3.550 3.596 22,297 +0.05(+1.31%)
Jan 30, 2023 3.800 3.800 3.500 3.550 56,898 -0.25(-6.59%)
Jan 27, 2023 3.775 3.900 3.741 3.800 30,832 +0.00(+0.01%)
Jan 26, 2023 3.800 3.850 3.750 3.800 28,242 -0.04(-1.00%)
Jan 25, 2023 3.800 3.945 3.800 3.838 52,804 +0.01(+0.21%)
Jan 24, 2023 4.000 4.000 3.817 3.830 40,322 -0.14(-3.57%)
Jan 23, 2023 4.091 4.139 3.950 3.973 32,563 -0.08(-2.05%)
Jan 20, 2023 4.350 4.449 4.050 4.056 54,276 -0.02(-0.48%)
Jan 19, 2023 4.150 4.175 4.012 4.075 13,662 -0.10(-2.40%)
Jan 18, 2023 4.112 4.247 4.050 4.175 35,563 +0.05(+1.21%)
Jan 17, 2023 3.950 4.151 3.862 4.125 68,732 +0.17(+4.43%)
Jan 13, 2023 3.896 4.050 3.800 3.950 29,216 -0.01(-0.38%)
Jan 12, 2023 3.915 4.079 3.750 3.965 46,643 -0.01(-0.16%)
Jan 11, 2023 3.900 3.999 3.870 3.971 16,709 +0.08(+2.13%)
Jan 10, 2023 4.050 4.075 3.752 3.889 22,579 -0.09(-2.26%)
Jan 09, 2023 4.150 4.250 3.978 3.978 33,257 -0.32(-7.46%)
Jan 06, 2023 4.250 4.300 3.957 4.299 25,761 +0.10(+2.33%)
Jan 05, 2023 4.350 4.389 4.100 4.201 23,510 -0.15(-3.43%)
Jan 04, 2023 3.855 4.420 3.850 4.350 65,913 +0.45(+11.54%)
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.