Skip to main content

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

0.4500 +0.0100 (+2.27%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 0.4106 0.4500 0.4106 0.4400 78,174 +0.03(+6.77%)
Mar 24, 2023 0.4300 0.4300 0.4049 0.4121 110,820 -0.02(-4.19%)
Mar 23, 2023 0.4200 0.4500 0.4200 0.4301 52,177 +0.01(+3.59%)
Mar 22, 2023 0.4470 0.4600 0.4050 0.4152 125,143 -0.04(-8.75%)
Mar 21, 2023 0.4700 0.4899 0.4450 0.4550 262,397 -0.02(-3.81%)
Mar 20, 2023 0.4900 0.5098 0.4501 0.4730 123,174 -0.01(-3.03%)
Mar 17, 2023 0.5000 0.5149 0.4800 0.4878 34,156 -0.03(-5.26%)
Mar 16, 2023 0.4965 0.5200 0.4801 0.5149 60,569 +0.03(+7.27%)
Mar 15, 2023 0.4830 0.5100 0.4700 0.4800 91,521 -0.03(-5.88%)
Mar 14, 2023 0.5375 0.5375 0.5050 0.5100 71,534 -0.03(-4.67%)
Mar 13, 2023 0.4851 0.5400 0.4804 0.5350 85,311 +0.03(+6.15%)
Mar 10, 2023 0.5300 0.5300 0.4800 0.5040 62,831 -0.04(-7.20%)
Mar 09, 2023 0.5527 0.5601 0.5287 0.5431 67,483 -0.02(-3.02%)
Mar 08, 2023 0.5960 0.5960 0.5551 0.5600 29,339 -0.01(-2.61%)
Mar 07, 2023 0.6000 0.6097 0.5727 0.5750 51,957 -0.03(-5.72%)
Mar 06, 2023 0.6100 0.6300 0.6000 0.6099 29,623 -0.02(-2.45%)
Mar 03, 2023 0.6100 0.6311 0.6050 0.6252 60,043 +0.03(+4.20%)
Mar 02, 2023 0.6000 0.6041 0.5800 0.6000 35,793 +0.01(+0.84%)
Mar 01, 2023 0.5799 0.6053 0.5799 0.5950 37,219 +0.02(+3.24%)
Feb 28, 2023 0.5801 0.5900 0.5707 0.5763 69,961 -0.01(-1.64%)
Feb 27, 2023 0.6200 0.6400 0.5802 0.5859 174,854 -0.07(-10.54%)
Feb 24, 2023 0.6622 0.6671 0.6300 0.6549 198,021 -0.01(-1.83%)
Feb 23, 2023 0.7049 0.7050 0.6500 0.6671 172,651 -0.03(-4.70%)
Feb 22, 2023 0.7140 0.7200 0.6786 0.7000 62,626 -0.02(-2.10%)
Feb 21, 2023 0.7300 0.7300 0.7084 0.7150 22,260 -0.01(-0.69%)
Feb 17, 2023 0.7220 0.7245 0.7092 0.7200 80,291 -0.00(-0.01%)
Feb 16, 2023 0.7320 0.7400 0.7160 0.7201 83,906 -0.01(-1.76%)
Feb 15, 2023 0.7300 0.7499 0.7100 0.7330 151,917 -0.01(-1.74%)
Feb 14, 2023 0.7400 0.7476 0.7100 0.7460 257,232 +0.00(+0.55%)
Feb 13, 2023 0.7540 0.7580 0.7312 0.7419 121,776 -0.01(-1.08%)
Feb 10, 2023 0.7300 0.7649 0.7250 0.7500 108,850 +0.02(+2.92%)
Feb 09, 2023 0.7800 0.8000 0.7200 0.7287 230,191 -0.05(-6.58%)
Feb 08, 2023 0.8050 0.8800 0.7466 0.7800 377,513 -0.04(-4.88%)
Feb 07, 2023 0.7700 0.8200 0.7501 0.8200 372,396 +0.05(+6.76%)
Feb 06, 2023 0.7400 0.7800 0.7400 0.7681 167,223 +0.02(+2.14%)
Feb 03, 2023 0.7640 0.7799 0.7510 0.7520 151,188 -0.01(-1.18%)
Feb 02, 2023 0.7200 0.7800 0.7000 0.7610 425,908 +0.04(+6.03%)
Feb 01, 2023 0.7211 0.7400 0.7100 0.7177 273,767 -0.00(-0.22%)
Jan 31, 2023 0.7200 0.7400 0.7101 0.7193 111,489 +0.01(+1.31%)
Jan 30, 2023 0.7600 0.7600 0.7000 0.7100 284,490 -0.05(-6.59%)
Jan 27, 2023 0.7550 0.7800 0.7483 0.7601 154,161 +0.00(+0.01%)
Jan 26, 2023 0.7600 0.7700 0.7500 0.7600 141,211 -0.01(-1.00%)
Jan 25, 2023 0.7600 0.7890 0.7600 0.7677 264,020 +0.00(+0.21%)
Jan 24, 2023 0.8000 0.8000 0.7633 0.7661 201,610 -0.03(-3.57%)
Jan 23, 2023 0.8182 0.8279 0.7900 0.7945 162,816 -0.02(-2.05%)
Jan 20, 2023 0.8700 0.8898 0.8100 0.8111 271,383 -0.00(-0.48%)
Jan 19, 2023 0.8300 0.8350 0.8024 0.8150 68,313 -0.02(-2.40%)
Jan 18, 2023 0.8225 0.8494 0.8100 0.8350 177,816 +0.01(+1.21%)
Jan 17, 2023 0.7900 0.8301 0.7725 0.8250 343,660 +0.03(+4.43%)
Jan 13, 2023 0.7792 0.8100 0.7601 0.7900 146,084 -0.00(-0.38%)
Jan 12, 2023 0.7830 0.8158 0.7500 0.7930 233,219 -0.00(-0.16%)
Jan 11, 2023 0.7800 0.7998 0.7740 0.7943 83,547 +0.02(+2.13%)
Jan 10, 2023 0.8100 0.8150 0.7503 0.7777 112,895 -0.02(-2.26%)
Jan 09, 2023 0.8300 0.8500 0.7957 0.7957 166,288 -0.06(-7.46%)
Jan 06, 2023 0.8500 0.8600 0.7913 0.8598 128,807 +0.02(+2.33%)
Jan 05, 2023 0.8700 0.8778 0.8200 0.8402 117,551 -0.03(-3.43%)
Jan 04, 2023 0.7710 0.8840 0.7700 0.8700 329,566 +0.09(+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.