Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
36.65
+0.58 (1.59%)
Apr 1, 2025, 3:43 PM EDT - Market open

Bright Minds Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202536.8137.4036.0036.29-0.60%10,102
Mar 31, 202536.5038.3335.2236.0736.07-1.18%42,465
Mar 28, 202535.6736.7535.5936.5036.500.91%26,040
Mar 27, 202535.3537.6035.3536.1736.171.69%31,785
Mar 26, 202536.7537.9035.5735.5735.57-1.17%54,972
Mar 25, 202534.5737.3934.0035.9935.993.42%41,391
Mar 24, 202535.2538.0034.0834.8034.80-1.00%35,830
Mar 21, 202535.1236.1934.6535.1535.150.77%32,615
Mar 20, 202534.3135.8933.8634.8834.88-0.34%54,635
Mar 19, 202535.6436.4534.5035.0035.00-1.88%24,157
Mar 18, 202535.7936.4135.0035.6735.67-1.65%19,733
Mar 17, 202535.5637.3735.5636.2736.271.37%63,501
Mar 14, 202535.6236.7835.6235.7835.78-0.78%30,406
Mar 13, 202535.7236.2234.4936.0636.06-0.52%15,075
Mar 12, 202532.3836.2532.3836.2536.258.21%47,765
Mar 11, 202531.7534.4431.7533.5033.503.75%20,709
Mar 10, 202533.5833.9431.5532.2932.29-6.41%32,109
Mar 7, 202536.1936.2734.2934.5034.50-3.90%25,954
Mar 6, 202534.8436.0534.4835.9035.90-0.25%31,865
Mar 5, 202531.6236.3931.6235.9935.9911.67%48,890
Mar 4, 202534.2235.0031.0532.2332.23-7.70%69,474
Mar 3, 202537.0037.0034.5034.9234.92-6.23%74,441
Feb 28, 202533.3337.5433.3037.2437.249.88%30,160
Feb 27, 202533.4034.8032.7833.8933.890.65%26,307
Feb 26, 202534.1435.0033.5033.6733.67-1.06%18,397
Feb 25, 202535.2335.3833.9034.0334.03-5.31%99,444
Feb 24, 202535.9538.6235.0035.9435.94-0.14%55,602
Feb 21, 202536.2737.0635.9535.9935.99-0.44%62,472
Feb 20, 202537.3039.1736.0736.1536.15-3.34%57,575
Feb 19, 202537.0740.0037.0037.4037.40-0.29%102,437
Feb 18, 202540.0042.1137.5137.5137.51-10.26%72,697
Feb 14, 202544.9346.7240.3141.8041.80-8.57%79,520
Feb 13, 202545.1747.5044.8245.7245.721.20%42,282
Feb 12, 202544.4646.1440.1045.1845.18-0.83%23,152
Feb 11, 202545.0946.2344.1945.5645.56-1.58%52,835
Feb 10, 202543.4746.6142.5946.2946.295.30%63,510
Feb 7, 202540.0744.4739.3443.9643.967.69%84,003
Feb 6, 202538.3241.3437.7540.8240.826.08%90,505
Feb 5, 202537.6038.5037.0038.4838.482.20%74,342
Feb 4, 202537.0837.8636.1537.6537.651.07%58,628
Feb 3, 202532.5137.5032.5137.2537.259.56%106,276
Jan 31, 202532.4834.1232.4834.0034.004.97%58,661
Jan 30, 202530.4032.4429.7532.3932.398.47%44,705
Jan 29, 202530.9730.9729.1129.8629.86-1.45%46,521
Jan 28, 202529.5630.7328.2130.3030.300.90%70,781
Jan 27, 202531.8732.7528.7130.0330.03-6.42%79,155
Jan 24, 202532.3734.5531.0032.0932.09-0.59%113,147
Jan 23, 202534.6835.0030.7232.2832.28-3.21%367,122
Jan 22, 202535.2636.9132.2533.3533.35-6.03%96,796
Jan 21, 202537.2937.2935.1235.4935.49-3.51%44,761