Skip to main content

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

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.190 1.200 1.160 1.200 4,323 +0.03(+2.56%)
Mar 27, 2024 1.170 1.170 1.130 1.170 24,095 +0.04(+3.54%)
Mar 26, 2024 1.200 1.202 1.090 1.130 38,233 -0.08(-6.61%)
Mar 25, 2024 1.210 1.230 1.140 1.210 14,305 -0.02(-1.63%)
Mar 22, 2024 1.245 1.245 1.141 1.230 43,014 +0.00(+0.00%)
Mar 21, 2024 1.310 1.310 1.190 1.230 28,148 -0.07(-5.58%)
Mar 20, 2024 1.230 1.303 1.180 1.303 43,402 +0.08(+6.78%)
Mar 19, 2024 1.260 1.260 1.200 1.220 16,986 -0.06(-4.64%)
Mar 18, 2024 1.280 1.300 1.270 1.279 7,566 -0.02(-1.58%)
Mar 15, 2024 1.360 1.370 1.250 1.300 21,188 +0.00(+0.00%)
Mar 14, 2024 1.430 1.467 1.300 1.300 23,749 -0.16(-10.96%)
Mar 13, 2024 1.500 1.579 1.440 1.460 40,988 -0.11(-7.01%)
Mar 12, 2024 1.530 1.587 1.490 1.570 7,871 +0.07(+4.67%)
Mar 11, 2024 1.500 1.670 1.490 1.500 17,651 -0.06(-3.85%)
Mar 08, 2024 1.630 1.730 1.440 1.560 27,676 -0.12(-7.14%)
Mar 07, 2024 1.580 1.760 1.560 1.680 82,861 +0.11(+7.01%)
Mar 06, 2024 1.580 1.820 1.556 1.570 37,310 -0.03(-1.88%)
Mar 05, 2024 1.660 1.705 1.570 1.600 12,157 -0.11(-6.43%)
Mar 04, 2024 1.760 1.797 1.622 1.710 12,419 -0.05(-2.84%)
Mar 01, 2024 1.850 1.850 1.760 1.760 11,998 -0.04(-2.22%)
Feb 29, 2024 1.860 1.950 1.800 1.800 1,755 -0.01(-0.62%)
Feb 28, 2024 1.849 1.900 1.760 1.811 20,938 -0.04(-2.09%)
Feb 27, 2024 1.970 1.970 1.720 1.850 20,564 -0.01(-0.54%)
Feb 26, 2024 1.840 1.927 1.820 1.860 8,693 -0.02(-1.06%)
Feb 23, 2024 1.900 1.990 1.830 1.880 24,869 -0.04(-2.08%)
Feb 22, 2024 1.940 2.180 1.900 1.920 52,177 +0.05(+2.94%)
Feb 21, 2024 1.840 1.950 1.830 1.865 14,284 -0.01(-0.27%)
Feb 20, 2024 1.890 2.090 1.870 1.870 29,437 -0.08(-4.10%)
Feb 16, 2024 1.900 2.040 1.880 1.950 16,612 -0.01(-0.51%)
Feb 15, 2024 1.881 1.960 1.840 1.960 5,553 +0.00(+0.25%)
Feb 14, 2024 1.935 2.000 1.840 1.955 22,273 +0.03(+1.30%)
Feb 13, 2024 1.980 2.040 1.891 1.930 16,061 +0.03(+1.58%)
Feb 12, 2024 1.910 2.020 1.850 1.900 47,003 -0.01(-0.52%)
Feb 09, 2024 1.880 2.022 1.880 1.910 22,025 +0.01(+0.53%)
Feb 08, 2024 2.000 2.030 1.900 1.900 20,596 -0.11(-5.47%)
Feb 07, 2024 2.130 2.130 1.982 2.010 6,154 -0.03(-1.47%)
Feb 06, 2024 2.050 2.180 1.840 2.040 66,230 -0.02(-0.97%)
Feb 05, 2024 2.150 2.390 1.910 2.060 45,987 -0.10(-4.63%)
Feb 02, 2024 2.070 2.270 2.060 2.160 56,294 +0.01(+0.47%)
Feb 01, 2024 2.173 2.173 2.010 2.150 33,742 -0.01(-0.46%)
Jan 31, 2024 2.150 2.290 2.000 2.160 57,947 +0.01(+0.47%)
Jan 30, 2024 1.920 2.210 1.913 2.150 79,522 +0.24(+12.86%)
Jan 29, 2024 1.870 1.950 1.830 1.905 18,641 -0.00(-0.23%)
Jan 26, 2024 1.880 1.939 1.876 1.909 3,557 -0.00(-0.03%)
Jan 25, 2024 1.870 1.920 1.810 1.910 3,907 -0.01(-0.52%)
Jan 24, 2024 1.920 1.975 1.800 1.920 27,059 +0.00(+0.00%)
Jan 23, 2024 1.910 1.980 1.910 1.920 6,683 +0.00(+0.00%)
Jan 22, 2024 1.910 2.000 1.850 1.920 14,397 -0.02(-0.81%)
Jan 19, 2024 2.010 2.010 1.909 1.936 6,857 +0.03(+1.63%)
Jan 18, 2024 2.040 2.050 1.900 1.905 18,092 -0.10(-4.77%)
Jan 17, 2024 1.950 2.010 1.950 2.000 10,814 +0.05(+2.56%)
Jan 16, 2024 2.000 2.070 1.912 1.950 40,365 +0.02(+0.98%)
Jan 12, 2024 1.960 2.005 1.930 1.931 13,810 +0.06(+3.26%)
Jan 11, 2024 1.960 1.980 1.860 1.870 16,961 -0.09(-4.58%)
Jan 10, 2024 2.020 2.020 1.796 1.960 28,015 -0.04(-1.93%)
Jan 09, 2024 1.910 2.180 1.910 1.998 105,851 +0.12(+6.30%)
Jan 08, 2024 1.724 2.000 1.724 1.880 71,153 +0.18(+10.59%)
Jan 05, 2024 1.750 1.780 1.670 1.700 36,701 -0.01(-0.59%)
Jan 04, 2024 1.750 1.830 1.670 1.710 24,364 +0.04(+2.40%)
Jan 03, 2024 1.780 1.810 1.670 1.670 47,143 -0.17(-9.17%)
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.