Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
32.62
+0.13 (0.40%)
At close: May 12, 2025, 4:00 PM
32.25
-0.37 (-1.13%)
After-hours: May 12, 2025, 7:15 PM EDT
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.01 | 34.00 | 30.81 | 32.62 | 32.62 | 0.40% | 31,726 |
| May 9, 2025 | 32.63 | 33.65 | 32.04 | 32.49 | 32.49 | 1.34% | 24,039 |
| May 8, 2025 | 30.57 | 32.35 | 29.59 | 32.06 | 32.06 | 6.51% | 25,885 |
| May 7, 2025 | 31.75 | 31.75 | 29.75 | 30.10 | 30.10 | 3.72% | 27,493 |
| May 6, 2025 | 32.75 | 32.75 | 29.02 | 29.02 | 29.02 | -7.02% | 24,239 |
| May 5, 2025 | 32.08 | 32.43 | 30.15 | 31.21 | 31.21 | -2.98% | 11,727 |
| May 2, 2025 | 31.33 | 32.18 | 31.03 | 32.17 | 32.17 | 5.06% | 17,424 |
| May 1, 2025 | 31.13 | 31.28 | 29.82 | 30.62 | 30.62 | -0.26% | 18,165 |
| Apr 30, 2025 | 30.01 | 31.40 | 28.70 | 30.70 | 30.70 | -0.62% | 39,140 |
| Apr 29, 2025 | 33.12 | 33.12 | 30.37 | 30.89 | 30.89 | -4.01% | 26,907 |
| Apr 28, 2025 | 33.09 | 33.47 | 31.64 | 32.18 | 32.18 | -1.62% | 26,898 |
| Apr 25, 2025 | 33.80 | 33.82 | 32.00 | 32.71 | 32.71 | -2.12% | 50,597 |
| Apr 24, 2025 | 34.69 | 34.73 | 33.23 | 33.42 | 33.42 | -1.99% | 23,835 |
| Apr 23, 2025 | 34.50 | 35.94 | 33.52 | 34.10 | 34.10 | 1.79% | 37,646 |
| Apr 22, 2025 | 32.67 | 33.77 | 32.36 | 33.50 | 33.50 | 5.05% | 22,792 |
| Apr 21, 2025 | 32.60 | 33.63 | 31.10 | 31.89 | 31.89 | -3.68% | 34,310 |
| Apr 17, 2025 | 32.69 | 33.11 | 31.35 | 33.11 | 33.11 | 3.44% | 26,020 |
| Apr 16, 2025 | 32.02 | 33.24 | 31.70 | 32.01 | 32.01 | -1.23% | 16,412 |
| Apr 15, 2025 | 32.86 | 33.58 | 31.88 | 32.41 | 32.41 | -1.04% | 18,800 |
| Apr 14, 2025 | 29.42 | 33.30 | 28.87 | 32.75 | 32.75 | 13.60% | 38,112 |
| Apr 11, 2025 | 29.58 | 30.86 | 28.11 | 28.83 | 28.83 | 0.24% | 23,468 |
| Apr 10, 2025 | 29.96 | 29.96 | 26.96 | 28.76 | 28.76 | -4.13% | 11,725 |
| Apr 9, 2025 | 27.49 | 31.00 | 27.40 | 30.00 | 30.00 | 6.42% | 36,770 |
| Apr 8, 2025 | 29.25 | 31.67 | 27.50 | 28.19 | 28.19 | -3.62% | 32,084 |
| Apr 7, 2025 | 30.61 | 31.84 | 29.24 | 29.25 | 29.25 | -8.71% | 28,699 |
| Apr 4, 2025 | 32.70 | 33.65 | 30.00 | 32.04 | 32.04 | -3.26% | 42,882 |
| Apr 3, 2025 | 34.38 | 34.83 | 33.01 | 33.12 | 33.12 | -6.20% | 28,947 |
| Apr 2, 2025 | 36.54 | 37.52 | 35.00 | 35.31 | 35.31 | -2.22% | 47,575 |
| Apr 1, 2025 | 36.07 | 37.40 | 36.00 | 36.11 | 36.11 | 0.11% | 26,687 |
| Mar 31, 2025 | 36.50 | 38.33 | 35.22 | 36.07 | 36.07 | -1.18% | 42,465 |
| Mar 28, 2025 | 35.67 | 36.75 | 35.59 | 36.50 | 36.50 | 0.91% | 26,040 |
| Mar 27, 2025 | 35.35 | 37.60 | 35.35 | 36.17 | 36.17 | 1.69% | 31,785 |
| Mar 26, 2025 | 36.75 | 37.90 | 35.57 | 35.57 | 35.57 | -1.17% | 54,972 |
| Mar 25, 2025 | 34.57 | 37.39 | 34.00 | 35.99 | 35.99 | 3.42% | 41,391 |
| Mar 24, 2025 | 35.25 | 38.00 | 34.08 | 34.80 | 34.80 | -1.00% | 35,830 |
| Mar 21, 2025 | 35.12 | 36.19 | 34.65 | 35.15 | 35.15 | 0.77% | 32,615 |
| Mar 20, 2025 | 34.31 | 35.89 | 33.86 | 34.88 | 34.88 | -0.34% | 54,635 |
| Mar 19, 2025 | 35.64 | 36.45 | 34.50 | 35.00 | 35.00 | -1.88% | 24,157 |
| Mar 18, 2025 | 35.79 | 36.41 | 35.00 | 35.67 | 35.67 | -1.65% | 19,733 |
| Mar 17, 2025 | 35.56 | 37.37 | 35.56 | 36.27 | 36.27 | 1.37% | 63,501 |
| Mar 14, 2025 | 35.62 | 36.78 | 35.62 | 35.78 | 35.78 | -0.78% | 30,406 |
| Mar 13, 2025 | 35.72 | 36.22 | 34.49 | 36.06 | 36.06 | -0.52% | 15,075 |
| Mar 12, 2025 | 32.38 | 36.25 | 32.38 | 36.25 | 36.25 | 8.21% | 47,765 |
| Mar 11, 2025 | 31.75 | 34.44 | 31.75 | 33.50 | 33.50 | 3.75% | 20,709 |
| Mar 10, 2025 | 33.58 | 33.94 | 31.55 | 32.29 | 32.29 | -6.41% | 32,109 |
| Mar 7, 2025 | 36.19 | 36.27 | 34.29 | 34.50 | 34.50 | -3.90% | 25,954 |
| Mar 6, 2025 | 34.84 | 36.05 | 34.48 | 35.90 | 35.90 | -0.25% | 31,865 |
| Mar 5, 2025 | 31.62 | 36.39 | 31.62 | 35.99 | 35.99 | 11.67% | 48,890 |
| Mar 4, 2025 | 34.22 | 35.00 | 31.05 | 32.23 | 32.23 | -7.70% | 69,474 |
| Mar 3, 2025 | 37.00 | 37.00 | 34.50 | 34.92 | 34.92 | -6.23% | 74,441 |