Skip to main content

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

1.020 +0.060 (+6.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.000 1.030 0.9800 1.020 9,124 +0.06(+5.97%)
Jul 12, 2024 0.9601 1.030 0.9601 0.9625 9,943 +0.00(+0.25%)
Jul 11, 2024 0.9700 0.9982 0.9305 0.9601 8,599 -0.04(-3.98%)
Jul 10, 2024 1.060 1.060 0.9700 0.9999 14,431 -0.03(-2.45%)
Jul 09, 2024 1.050 1.050 1.010 1.025 5,033 -0.03(-2.38%)
Jul 08, 2024 1.050 1.060 1.050 1.050 4,337 -0.00(-0.01%)
Jul 05, 2024 1.090 1.090 1.050 1.050 3,534 -0.02(-1.86%)
Jul 03, 2024 1.110 1.140 1.070 1.070 2,417 -0.03(-2.73%)
Jul 02, 2024 1.090 1.100 1.070 1.100 3,889 +0.05(+4.75%)
Jul 01, 2024 1.050 1.050 1.050 1.050 774 -0.03(-3.18%)
Jun 27, 2024 1.085 366 +0.04(+3.40%)
Jun 26, 2024 1.060 1.101 0.9724 1.049 7,623 -0.03(-2.63%)
Jun 25, 2024 1.080 1.172 1.077 1.077 3,417 +0.06(+5.61%)
Jun 24, 2024 1.030 1.033 0.9600 1.020 11,167 -0.03(-2.86%)
Jun 21, 2024 1.070 1.070 1.030 1.050 4,024 +0.00(+0.00%)
Jun 20, 2024 1.060 1.060 1.040 1.050 1,515 +0.01(+0.96%)
Jun 18, 2024 1.050 1.050 1.011 1.040 3,537 +0.01(+0.97%)
Jun 17, 2024 1.040 1.070 1.030 1.030 3,493 -0.02(-1.90%)
Jun 14, 2024 1.080 1.080 0.9900 1.050 7,729 -0.04(-3.89%)
Jun 13, 2024 1.000 1.093 1.000 1.093 15,640 +0.01(+1.16%)
Jun 12, 2024 1.022 1.106 1.022 1.080 3,992 +0.00(+0.00%)
Jun 11, 2024 1.110 1.125 1.070 1.080 9,513 -0.02(-2.26%)
Jun 10, 2024 1.136 1.148 1.093 1.105 10,163 -0.02(-1.34%)
Jun 07, 2024 1.094 1.180 1.094 1.120 22,725 +0.04(+3.70%)
Jun 06, 2024 1.050 1.130 1.050 1.080 7,894 -0.04(-3.57%)
Jun 05, 2024 1.180 1.180 0.9901 1.120 34,465 -0.05(-4.27%)
Jun 04, 2024 1.190 1.190 1.130 1.170 8,754 -0.03(-2.50%)
Jun 03, 2024 1.230 1.230 1.160 1.200 7,454 -0.01(-0.83%)
May 31, 2024 1.190 1.220 1.106 1.210 10,601 +0.06(+5.22%)
May 30, 2024 1.210 1.220 1.150 1.150 4,408 +0.00(+0.00%)
May 29, 2024 1.240 1.240 1.100 1.150 7,831 -0.11(-8.90%)
May 28, 2024 1.120 1.280 1.100 1.262 66,926 +0.16(+14.50%)
May 24, 2024 1.100 1.145 1.100 1.103 2,532 -0.03(-2.31%)
May 23, 2024 1.110 1.160 1.110 1.129 5,771 -0.00(-0.12%)
May 22, 2024 1.120 1.190 1.111 1.130 13,722 -0.09(-7.38%)
May 21, 2024 1.090 1.240 1.090 1.220 28,195 +0.13(+11.93%)
May 20, 2024 1.100 1.120 1.060 1.090 4,949 -0.01(-0.91%)
May 17, 2024 1.110 1.120 1.050 1.100 11,205 +0.04(+3.77%)
May 16, 2024 1.100 1.110 1.020 1.060 13,559 -0.02(-2.30%)
May 15, 2024 1.080 1.120 1.010 1.085 24,346 +0.01(+1.40%)
May 14, 2024 1.050 1.140 1.050 1.070 16,682 -0.03(-2.73%)
May 13, 2024 1.012 1.100 1.012 1.100 5,036 +0.04(+3.76%)
May 10, 2024 1.164 1.164 1.060 1.060 3,078 -0.04(-4.06%)
May 09, 2024 1.100 1.124 1.062 1.105 6,102 -0.01(-1.07%)
May 08, 2024 1.060 1.117 1.020 1.117 2,438 +0.06(+5.37%)
May 07, 2024 1.060 1.070 1.040 1.060 19,832 +0.04(+3.92%)
May 06, 2024 1.020 1.060 1.020 1.020 2,482 +0.03(+3.03%)
May 03, 2024 1.020 1.060 0.9800 0.9900 24,369 -0.06(-5.34%)
May 02, 2024 1.010 1.050 0.9977 1.046 35,576 +0.01(+0.57%)
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.