Skip to main content

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

32.37 +0.31 (+0.97%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 30.57 32.34 29.59 32.06 25,885 +1.96(+6.51%)
May 07, 2025 31.75 31.75 29.75 30.10 27,492 +1.08(+3.72%)
May 06, 2025 32.75 32.75 29.02 29.02 24,139 -2.19(-7.02%)
May 05, 2025 32.08 32.43 30.15 31.21 11,726 -0.96(-2.98%)
May 02, 2025 31.33 32.18 31.03 32.17 17,424 +1.55(+5.06%)
May 01, 2025 31.13 31.27 29.82 30.62 18,165 -0.08(-0.26%)
Apr 30, 2025 30.01 31.40 28.70 30.70 39,140 -0.19(-0.62%)
Apr 29, 2025 33.12 33.12 30.37 30.89 26,807 -1.29(-4.01%)
Apr 28, 2025 33.09 33.47 31.64 32.18 26,887 -0.53(-1.62%)
Apr 25, 2025 33.80 33.82 32.00 32.71 50,597 -0.71(-2.12%)
Apr 24, 2025 34.69 34.73 33.23 33.42 23,835 -0.68(-1.99%)
Apr 23, 2025 34.50 35.94 33.52 34.10 37,646 +0.60(+1.79%)
Apr 22, 2025 32.67 33.77 32.36 33.50 22,792 +1.61(+5.05%)
Apr 21, 2025 32.60 33.63 31.10 31.89 34,310 -1.22(-3.68%)
Apr 17, 2025 32.69 33.11 31.35 33.11 26,020 +1.10(+3.44%)
Apr 16, 2025 32.02 33.24 31.70 32.01 16,112 -0.40(-1.23%)
Apr 15, 2025 32.86 33.58 31.88 32.41 18,473 -0.34(-1.04%)
Apr 14, 2025 29.42 33.30 28.87 32.75 38,110 +3.92(+13.60%)
Apr 11, 2025 29.58 30.86 28.11 28.83 23,468 +0.07(+0.24%)
Apr 10, 2025 29.96 29.96 26.96 28.76 11,725 -1.24(-4.13%)
Apr 09, 2025 27.49 31.00 27.40 30.00 36,762 +1.81(+6.42%)
Apr 08, 2025 29.25 31.67 27.50 28.19 32,084 -1.06(-3.62%)
Apr 07, 2025 30.61 31.43 29.24 29.25 28,699 -1.34(-4.40%)
Apr 04, 2025 32.70 33.65 30.00 30.59 42,882 -2.52(-7.62%)
Apr 03, 2025 34.38 34.83 33.01 33.12 28,947 -2.19(-6.20%)
Apr 02, 2025 36.54 37.52 35.00 35.31 47,575 -0.80(-2.22%)
Apr 01, 2025 36.07 37.40 36.00 36.11 26,687 +0.04(+0.11%)
Mar 31, 2025 36.50 38.33 35.22 36.07 42,425 -0.43(-1.18%)
Mar 28, 2025 35.67 36.75 35.59 36.50 26,040 +0.33(+0.91%)
Mar 27, 2025 35.35 37.60 35.35 36.17 31,785 +0.60(+1.69%)
Mar 26, 2025 36.75 37.90 35.57 35.57 54,946 -0.42(-1.17%)
Mar 25, 2025 34.57 37.39 34.00 35.99 41,391 +1.19(+3.42%)
Mar 24, 2025 35.25 38.00 34.08 34.80 35,830 -0.35(-1.00%)
Mar 21, 2025 35.12 36.19 34.65 35.15 32,615 +0.27(+0.77%)
Mar 20, 2025 34.31 35.89 33.86 34.88 54,593 -0.12(-0.34%)
Mar 19, 2025 35.64 36.45 34.50 35.00 24,157 -0.67(-1.88%)
Mar 18, 2025 35.79 36.41 35.00 35.67 19,733 -0.60(-1.65%)
Mar 17, 2025 35.56 37.37 35.56 36.27 63,501 +0.49(+1.37%)
Mar 14, 2025 35.62 36.77 35.62 35.78 30,406 -0.28(-0.78%)
Mar 13, 2025 35.72 36.22 34.49 36.06 15,075 -0.19(-0.52%)
Mar 12, 2025 32.38 36.25 32.38 36.25 47,764 +2.75(+8.21%)
Mar 11, 2025 31.75 34.44 31.75 33.50 20,709 +1.21(+3.75%)
Mar 10, 2025 33.58 33.94 31.55 32.29 32,121 -2.21(-6.41%)
Mar 07, 2025 36.19 36.26 34.29 34.50 25,954 -1.40(-3.90%)
Mar 06, 2025 34.84 36.05 34.48 35.90 31,865 -0.09(-0.25%)
Mar 05, 2025 31.62 36.39 31.62 35.99 48,840 +3.76(+11.67%)
Mar 04, 2025 34.22 35.00 31.05 32.23 69,456 -2.69(-7.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.