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 (%)
May 31, 2022 5.650 5.900 5.400 5.500 3,198 +0.25(+4.76%)
May 27, 2022 5.500 5.675 5.250 5.250 8,080 -0.25(-4.55%)
May 26, 2022 5.500 5.500 5.250 5.500 3,948 +0.00(+0.00%)
May 25, 2022 4.750 5.500 4.750 5.500 4,781 +1.03(+22.95%)
May 24, 2022 4.700 4.700 4.319 4.473 2,022 -0.19(-4.08%)
May 23, 2022 4.269 5.099 4.250 4.664 1,344 +0.19(+4.22%)
May 20, 2022 5.100 5.100 4.450 4.475 4,907 -0.44(-8.95%)
May 19, 2022 4.400 4.915 4.026 4.915 9,473 +0.67(+15.65%)
May 18, 2022 4.900 5.000 4.250 4.250 3,386 -0.85(-16.67%)
May 17, 2022 5.750 5.750 4.814 5.100 9,448 -0.25(-4.67%)
May 16, 2022 4.905 6.900 4.905 5.350 31,340 +0.47(+9.73%)
May 13, 2022 4.250 4.875 3.868 4.875 21,606 +0.54(+12.40%)
May 12, 2022 4.537 4.537 3.807 4.338 3,242 -0.04(-1.00%)
May 11, 2022 4.450 4.530 4.364 4.381 2,266 -0.12(-2.63%)
May 10, 2022 4.600 4.700 4.450 4.500 1,564 -0.21(-4.38%)
May 09, 2022 4.800 4.800 4.450 4.706 993 +0.26(+5.75%)
May 06, 2022 4.885 4.885 4.448 4.450 2,711 -0.06(-1.33%)
May 05, 2022 4.400 4.598 4.250 4.510 12,821 +0.07(+1.59%)
May 04, 2022 4.524 4.595 4.373 4.439 4,448 -0.11(-2.43%)
May 03, 2022 4.707 4.707 4.450 4.550 3,742 -0.03(-0.70%)
May 02, 2022 4.625 4.697 4.436 4.582 10,501 -0.09(-1.99%)
Apr 29, 2022 4.947 5.099 4.553 4.675 6,600 -0.32(-6.45%)
Apr 28, 2022 5.250 5.250 4.750 4.997 14,816 -0.30(-5.71%)
Apr 27, 2022 5.850 6.000 4.537 5.300 39,568 -0.70(-11.67%)
Apr 26, 2022 5.550 6.000 5.550 6.000 2,546 +0.30(+5.24%)
Apr 25, 2022 5.800 6.000 5.700 5.701 4,580 -0.30(-4.98%)
Apr 22, 2022 6.450 6.450 5.700 6.000 9,323 -0.20(-3.23%)
Apr 21, 2022 6.100 6.450 6.005 6.200 8,727 +0.05(+0.81%)
Apr 20, 2022 6.450 6.700 6.150 6.150 22,209 -0.30(-4.65%)
Apr 19, 2022 6.000 8.150 5.950 6.450 208,361 +0.50(+8.40%)
Apr 18, 2022 6.500 6.650 5.100 5.950 9,234 -0.49(-7.58%)
Apr 14, 2022 6.750 6.750 6.100 6.438 5,454 -0.16(-2.45%)
Apr 13, 2022 7.150 7.250 6.450 6.600 22,437 -0.40(-5.71%)
Apr 12, 2022 6.700 7.100 6.700 7.000 9,561 +0.05(+0.72%)
Apr 11, 2022 7.000 7.100 6.650 6.950 6,445 -0.30(-4.14%)
Apr 08, 2022 7.950 7.950 6.500 7.250 13,954 -0.30(-4.04%)
Apr 07, 2022 8.100 8.147 7.550 7.555 4,961 -0.29(-3.76%)
Apr 06, 2022 7.300 8.290 7.157 7.850 51,545 +0.50(+6.80%)
Apr 05, 2022 7.410 7.650 7.250 7.351 15,427 -0.05(-0.67%)
Apr 04, 2022 7.550 7.675 7.250 7.400 5,640 -0.15(-1.99%)
Apr 01, 2022 7.400 7.750 7.300 7.550 5,165 -0.04(-0.47%)
Mar 31, 2022 7.450 7.600 7.300 7.585 18,869 -0.01(-0.19%)
Mar 30, 2022 7.750 7.750 7.275 7.600 16,740 -0.25(-3.18%)
Mar 29, 2022 8.000 8.000 7.400 7.850 7,976 +0.00(+0.00%)
Mar 28, 2022 8.000 8.000 7.250 7.850 19,556 -0.15(-1.88%)
Mar 25, 2022 9.200 9.200 7.700 8.000 53,453 -0.82(-9.35%)
Mar 24, 2022 8.500 9.150 7.954 8.825 63,026 +0.22(+2.62%)
Mar 23, 2022 8.250 9.000 7.400 8.600 105,253 +0.50(+6.17%)
Mar 22, 2022 8.650 8.850 7.850 8.100 62,141 -0.15(-1.82%)
Mar 21, 2022 7.400 9.000 7.250 8.250 129,630 +0.92(+12.54%)
Mar 18, 2022 7.500 7.750 7.300 7.331 34,129 +0.13(+1.82%)
Mar 17, 2022 7.600 8.450 7.175 7.200 5,932 -0.05(-0.69%)
Mar 16, 2022 7.750 8.200 7.200 7.250 4,032 -0.50(-6.45%)
Mar 15, 2022 8.150 8.350 7.650 7.750 2,503 +0.00(+0.00%)
Mar 14, 2022 8.850 8.950 7.550 7.750 9,682 -0.16(-2.07%)
Mar 11, 2022 8.400 8.709 7.850 7.913 3,328 -0.54(-6.35%)
Mar 10, 2022 8.650 8.900 8.300 8.450 2,406 +0.10(+1.20%)
Mar 09, 2022 8.500 8.750 8.350 8.350 1,840 -0.20(-2.34%)
Mar 08, 2022 8.500 8.650 8.150 8.550 934 -0.05(-0.58%)
Mar 07, 2022 10.00 10.00 8.500 8.600 6,765 -0.95(-9.95%)
Mar 04, 2022 9.750 9.750 9.350 9.550 2,118 -0.57(-5.68%)
Mar 03, 2022 10.50 10.50 9.925 10.12 2,347 -0.03(-0.25%)
Mar 02, 2022 10.35 10.35 10.15 10.15 379 -0.20(-1.93%)
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.