Skip to main content
Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
37.36
+0.93 (2.55%)
Nov 19, 2024, 1:26 PM EST - Market open

Bright Minds Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202439.3040.3036.0036.4336.43-8.03%141,274
Nov 15, 202442.0043.2939.5939.6139.61-7.78%108,081
Nov 14, 202440.4444.7039.9042.9542.951.85%216,851
Nov 13, 202438.4644.1038.4642.1742.176.28%208,190
Nov 12, 202443.4244.7536.0239.6839.68-10.04%315,784
Nov 11, 202445.5647.5041.6444.1144.11-5.38%232,220
Nov 8, 202448.7550.7444.2546.6246.62-3.92%302,792
Nov 7, 202455.4255.5947.7348.5248.52-13.00%361,771
Nov 6, 202457.0058.0053.2355.7755.773.13%335,212
Nov 5, 202450.5058.0050.5054.0854.086.90%548,279
Nov 4, 202448.1854.8046.2550.5950.595.00%801,616
Nov 1, 202447.0049.4346.0148.1848.182.95%267,649
Oct 31, 202446.7550.2545.5046.8046.80-1.24%399,618
Oct 30, 202442.2150.0040.9447.3947.395.26%824,647
Oct 29, 202447.0050.7745.0045.0245.02-5.50%455,467
Oct 28, 202448.2552.5046.6747.6447.64-2.66%772,160
Oct 25, 202450.9052.7545.6648.9448.94-1.13%946,421
Oct 24, 202445.5153.0745.5149.5049.505.32%1,164,861
Oct 23, 202442.0254.9342.0247.0047.00-0.37%1,840,737
Oct 22, 202442.5050.0041.4347.1847.18-1.76%2,261,575
Oct 21, 202457.6562.9944.7248.0248.021.72%8,983,883
Oct 18, 202434.6079.0234.0047.2147.21117.56%27,243,124
Oct 17, 202424.5126.0021.1021.7021.70-24.65%2,680,996
Oct 16, 202427.6336.0021.5028.8028.80-25.18%13,547,953
Oct 15, 20242.6238.492.4738.4938.491.00%102,757,176
Oct 14, 20241.112.661.112.492.49130.56%17,723,618
Oct 11, 20241.061.081.041.081.080.93%12,490
Oct 10, 20241.061.111.051.071.071.52%4,309
Oct 9, 20241.181.180.941.051.05-2.41%42,703
Oct 8, 20241.151.201.081.081.08-4.42%5,526
Oct 7, 20241.151.151.101.131.13-2.59%4,205
Oct 4, 20241.111.161.111.161.166.42%1,845
Oct 3, 20241.091.201.071.091.09-2.42%40,529
Oct 2, 20241.211.211.081.121.121.55%5,096
Oct 1, 20241.171.211.101.101.10-5.98%8,174
Sep 30, 20241.241.241.171.171.17-4.10%2,845
Sep 27, 20241.211.241.201.221.221.67%3,350
Sep 26, 20241.171.251.171.201.201.27%5,140
Sep 25, 20241.231.251.191.191.19-1.25%3,647
Sep 24, 20241.191.241.181.201.200.67%1,670
Sep 23, 20241.241.241.181.191.19-4.26%10,162
Sep 20, 20241.241.251.241.251.250.08%2,238
Sep 19, 20241.301.301.151.241.24-0.48%43,069
Sep 18, 20241.311.311.251.251.25-3.10%7,719
Sep 17, 20241.271.341.221.291.294.03%26,630
Sep 16, 20241.231.301.181.241.24-2.75%29,702
Sep 13, 20241.201.401.201.281.282.00%10,961
Sep 12, 20241.231.271.151.251.254.60%75,121
Sep 11, 20241.241.241.161.201.20-3.32%12,361
Sep 10, 20241.301.401.181.241.243.00%48,563
Sep 9, 20241.141.341.141.201.205.26%60,232
Sep 6, 20241.191.201.101.141.14-4.20%19,104
Sep 5, 20241.091.191.071.191.199.27%45,641
Sep 4, 20241.071.091.031.091.090.37%53,476
Sep 3, 20241.071.101.021.091.092.36%22,802
Aug 30, 20241.081.081.041.061.061.92%25,774
Aug 29, 20241.051.101.021.041.04-5.45%62,188
Aug 28, 20241.261.260.991.101.10-9.09%118,485
Aug 27, 20241.231.291.181.211.21-11.03%233,810
Aug 26, 20241.281.751.131.361.3634.65%4,654,308
Aug 23, 20241.061.131.001.011.01-1.94%17,322
Aug 22, 20241.031.111.001.031.03-16,257
Aug 21, 20241.031.041.001.031.031.98%4,238
Aug 20, 20241.011.020.991.011.01-0.98%7,256
Aug 19, 20241.061.071.021.021.02-4.67%9,294
Aug 16, 20241.061.071.031.071.073.88%4,769
Aug 15, 20241.051.051.021.031.031.98%2,941
Aug 14, 20241.011.071.001.011.01-3.81%9,947
Aug 13, 20241.001.091.001.051.05-4.55%10,677
Aug 12, 20241.081.101.011.101.10-1.35%49,703
Aug 9, 20241.131.151.081.121.123.24%9,807
Aug 8, 20241.111.161.081.081.08-9,755
Aug 7, 20241.081.141.081.081.08-2,412
Aug 6, 20241.081.161.081.081.08-0.18%9,328
Aug 5, 20241.091.101.081.081.08-6.72%21,329
Aug 2, 20241.161.171.111.161.160.87%6,617
Aug 1, 20241.211.211.151.151.15-0.86%3,148
Jul 31, 20241.111.161.111.161.163.48%10,231
Jul 30, 20241.131.241.091.121.12-2.52%25,691
Jul 29, 20241.151.151.101.151.15-4.17%12,783
Jul 26, 20241.211.211.151.201.20-0.83%9,968
Jul 25, 20241.221.221.151.211.21-3.20%11,582
Jul 24, 20241.111.331.061.251.2512.61%72,443
Jul 23, 20241.151.191.111.111.114.72%30,093
Jul 22, 20241.151.271.061.061.06-8.62%39,554
Jul 19, 20241.121.311.101.161.166.42%125,350
Jul 18, 20241.171.221.051.091.09-7.63%368,531
Jul 17, 20241.241.241.131.181.18-5.60%14,556
Jul 16, 20241.051.381.021.251.2522.55%151,549
Jul 15, 20241.001.030.981.021.025.97%9,124
Jul 12, 20240.961.030.960.960.960.25%9,943
Jul 11, 20240.971.000.930.960.96-3.98%8,599
Jul 10, 20241.061.060.971.001.00-2.45%14,431
Jul 9, 20241.051.051.011.031.03-2.38%5,043
Jul 8, 20241.051.061.051.051.05-4,337
Jul 5, 20241.091.091.051.051.05-1.87%3,534
Jul 3, 20241.111.141.071.071.07-2.73%2,417
Jul 2, 20241.091.101.071.101.104.76%3,889
Jul 1, 20241.051.051.051.051.05-3.23%804
Jun 28, 20241.091.091.091.091.09-366