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 )

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