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 )

1.105 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
Nov 30, 2022 5.550 5.600 5.250 5.450 78,167 +0.10(+1.87%)
Nov 29, 2022 5.450 5.450 5.200 5.350 27,138 -0.30(-5.31%)
Nov 28, 2022 5.000 5.650 4.950 5.650 160,815 +0.55(+10.78%)
Nov 25, 2022 5.050 5.100 4.863 5.100 7,728 +0.11(+2.11%)
Nov 23, 2022 4.915 5.000 4.900 4.995 15,407 +0.12(+2.45%)
Nov 22, 2022 5.050 5.150 4.850 4.875 23,553 -0.22(-4.41%)
Nov 21, 2022 5.100 5.250 4.999 5.100 11,946 -0.15(-2.77%)
Nov 18, 2022 5.000 5.500 4.801 5.245 126,791 +0.20(+3.87%)
Nov 17, 2022 4.850 5.250 4.838 5.050 59,886 +0.17(+3.59%)
Nov 16, 2022 4.950 5.075 4.800 4.875 8,816 -0.05(-1.02%)
Nov 15, 2022 4.950 5.137 4.900 4.925 30,267 +0.05(+1.03%)
Nov 14, 2022 5.550 5.550 4.800 4.875 118,416 -0.72(-12.95%)
Nov 11, 2022 5.500 5.700 5.100 5.600 80,806 +0.35(+6.67%)
Nov 10, 2022 4.750 5.891 4.702 5.250 243,749 +0.55(+11.70%)
Nov 09, 2022 4.550 4.850 4.450 4.700 69,215 +0.15(+3.30%)
Nov 08, 2022 4.763 4.763 4.350 4.550 57,539 -0.25(-5.21%)
Nov 07, 2022 4.692 4.900 4.638 4.800 29,041 +0.10(+2.04%)
Nov 04, 2022 4.660 4.900 4.505 4.704 78,085 +0.18(+3.96%)
Nov 03, 2022 4.569 4.599 4.500 4.525 37,091 -0.15(-3.21%)
Nov 02, 2022 4.900 4.900 4.524 4.675 84,832 -0.27(-5.53%)
Nov 01, 2022 5.000 5.050 4.800 4.949 25,875 -0.00(-0.03%)
Oct 31, 2022 5.000 5.013 4.750 4.950 30,614 +0.02(+0.39%)
Oct 28, 2022 4.806 4.941 4.806 4.931 24,857 +0.03(+0.62%)
Oct 27, 2022 5.100 5.150 4.862 4.901 44,808 -0.20(-3.91%)
Oct 26, 2022 5.050 5.200 5.050 5.100 47,955 +0.05(+0.99%)
Oct 25, 2022 4.850 5.200 4.825 5.050 68,802 +0.15(+3.06%)
Oct 24, 2022 5.000 5.100 4.603 4.900 81,357 -0.07(-1.32%)
Oct 21, 2022 5.150 5.150 4.900 4.965 46,039 -0.03(-0.68%)
Oct 20, 2022 5.250 5.400 4.900 5.000 151,315 -0.40(-7.42%)
Oct 19, 2022 5.700 6.263 5.250 5.400 336,706 -0.35(-6.09%)
Oct 18, 2022 5.300 7.400 5.250 5.750 3,575,640 +0.75(+15.00%)
Oct 17, 2022 4.500 5.450 4.403 5.000 254,502 +0.45(+9.88%)
Oct 14, 2022 4.800 5.000 4.503 4.551 34,265 -0.38(-7.78%)
Oct 13, 2022 4.700 5.250 4.350 4.934 280,720 +0.18(+3.87%)
Oct 12, 2022 5.050 5.050 4.651 4.750 109,225 -0.30(-5.93%)
Oct 11, 2022 5.150 5.200 5.000 5.050 60,926 +0.05(+1.00%)
Oct 10, 2022 5.300 5.300 5.000 5.000 77,377 -0.35(-6.54%)
Oct 07, 2022 5.500 5.550 5.250 5.350 54,754 -0.10(-1.83%)
Oct 06, 2022 5.400 5.947 5.250 5.450 123,678 -0.05(-0.91%)
Oct 05, 2022 5.550 5.600 5.250 5.500 84,955 -0.15(-2.65%)
Oct 04, 2022 6.000 6.000 5.250 5.650 156,677 -0.35(-5.83%)
Oct 03, 2022 6.100 6.184 5.850 6.000 118,842 -0.15(-2.44%)
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%)
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.