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 )

1.150 -0.030 (-2.54%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 1.190 1.210 1.120 1.180 6,723 +0.04(+3.51%)
Apr 17, 2024 1.110 1.220 1.110 1.140 18,114 +0.00(+0.00%)
Apr 16, 2024 1.320 1.321 1.130 1.140 13,043 -0.09(-7.32%)
Apr 15, 2024 1.300 1.300 1.200 1.230 2,338 -0.04(-3.15%)
Apr 12, 2024 1.270 1.290 1.200 1.270 11,268 +0.01(+0.80%)
Apr 11, 2024 1.250 1.280 1.200 1.260 20,455 +0.04(+3.27%)
Apr 10, 2024 1.200 1.290 1.200 1.220 2,787 -0.06(-4.69%)
Apr 09, 2024 1.200 1.280 1.200 1.280 13,499 +0.07(+5.79%)
Apr 08, 2024 1.220 1.290 1.200 1.210 6,499 +0.04(+3.42%)
Apr 05, 2024 1.250 1.300 1.110 1.170 30,651 -0.13(-10.00%)
Apr 04, 2024 1.320 1.379 1.280 1.300 39,339 +0.02(+1.56%)
Apr 03, 2024 1.380 1.410 1.280 1.280 35,946 -0.10(-7.25%)
Apr 02, 2024 1.400 1.450 1.305 1.380 59,566 +0.00(+0.00%)
Apr 01, 2024 1.220 1.380 1.210 1.380 43,487 +0.18(+15.01%)
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%)
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.