Skip to main content

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

1.093 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.9600 1.130 0.9600 1.040 48,348 +0.08(+7.77%)
Apr 30, 2024 1.090 1.126 0.9300 0.9650 53,739 -0.12(-11.06%)
Apr 29, 2024 1.130 1.130 1.070 1.085 10,916 -0.02(-1.36%)
Apr 26, 2024 1.100 1.130 1.050 1.100 6,530 +0.01(+0.92%)
Apr 25, 2024 1.100 1.110 1.080 1.090 13,078 +0.00(+0.00%)
Apr 24, 2024 1.130 1.197 1.090 1.090 3,222 -0.03(-2.68%)
Apr 23, 2024 1.127 1.195 1.110 1.120 3,499 +0.00(+0.00%)
Apr 22, 2024 1.110 1.230 1.110 1.120 18,088 +0.00(+0.00%)
Apr 19, 2024 1.140 1.166 1.110 1.120 5,974 -0.06(-5.08%)
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%)
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.