Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
38.65
-0.46 (-1.18%)
Dec 20, 2024, 4:00 PM EST - Market closed
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.39 | 39.10 | 36.81 | 38.65 | 38.65 | -1.18% | 51,445 |
| Dec 19, 2024 | 37.26 | 39.49 | 36.06 | 39.11 | 39.11 | 2.84% | 77,600 |
| Dec 18, 2024 | 39.18 | 42.85 | 37.26 | 38.03 | 38.03 | -4.33% | 103,162 |
| Dec 17, 2024 | 38.82 | 40.60 | 37.38 | 39.75 | 39.75 | 2.40% | 70,169 |
| Dec 16, 2024 | 41.32 | 43.40 | 38.73 | 38.82 | 38.82 | -5.32% | 86,661 |
| Dec 13, 2024 | 39.50 | 42.50 | 39.50 | 41.00 | 41.00 | 3.80% | 155,262 |
| Dec 12, 2024 | 37.14 | 39.50 | 36.99 | 39.50 | 39.50 | 4.94% | 77,938 |
| Dec 11, 2024 | 39.04 | 39.04 | 36.35 | 37.64 | 37.64 | 0.75% | 49,500 |
| Dec 10, 2024 | 38.01 | 40.18 | 37.00 | 37.36 | 37.36 | -3.29% | 101,149 |
| Dec 9, 2024 | 38.80 | 39.16 | 36.58 | 38.63 | 38.63 | 0.31% | 76,792 |
| Dec 6, 2024 | 39.20 | 40.39 | 38.00 | 38.51 | 38.51 | -1.63% | 109,000 |
| Dec 5, 2024 | 43.44 | 43.87 | 38.26 | 39.15 | 39.15 | -7.47% | 216,612 |
| Dec 4, 2024 | 45.32 | 48.81 | 42.29 | 42.31 | 42.31 | -8.02% | 222,800 |
| Dec 3, 2024 | 45.16 | 47.96 | 43.44 | 46.00 | 46.00 | -1.18% | 207,300 |
| Dec 2, 2024 | 44.45 | 49.46 | 44.00 | 46.55 | 46.55 | 5.80% | 245,471 |
| Nov 29, 2024 | 39.69 | 45.39 | 39.24 | 44.00 | 44.00 | 12.30% | 210,800 |
| Nov 27, 2024 | 39.00 | 40.69 | 37.70 | 39.18 | 39.18 | 2.81% | 186,000 |
| Nov 26, 2024 | 43.75 | 43.87 | 37.62 | 38.11 | 38.11 | -1.24% | 428,577 |
| Nov 25, 2024 | 35.70 | 39.42 | 35.37 | 38.59 | 38.59 | 9.23% | 196,102 |
| Nov 22, 2024 | 31.41 | 36.72 | 31.35 | 35.33 | 35.33 | 9.11% | 241,747 |
| Nov 21, 2024 | 32.85 | 33.33 | 30.67 | 32.38 | 32.38 | -0.89% | 317,046 |
| Nov 20, 2024 | 36.50 | 37.91 | 32.40 | 32.67 | 32.67 | -11.87% | 89,800 |
| Nov 19, 2024 | 36.78 | 40.00 | 35.26 | 37.07 | 37.07 | 1.76% | 116,578 |
| Nov 18, 2024 | 39.30 | 40.30 | 36.00 | 36.43 | 36.43 | -8.03% | 141,274 |
| Nov 15, 2024 | 42.00 | 43.29 | 39.59 | 39.61 | 39.61 | -7.78% | 108,081 |
| Nov 14, 2024 | 40.44 | 44.70 | 39.90 | 42.95 | 42.95 | 1.85% | 216,851 |
| Nov 13, 2024 | 38.46 | 44.10 | 38.46 | 42.17 | 42.17 | 6.28% | 208,200 |
| Nov 12, 2024 | 43.42 | 44.75 | 36.02 | 39.68 | 39.68 | -10.04% | 315,784 |
| Nov 11, 2024 | 45.56 | 47.50 | 41.64 | 44.11 | 44.11 | -5.38% | 232,220 |
| Nov 8, 2024 | 48.75 | 50.74 | 44.25 | 46.62 | 46.62 | -3.92% | 302,800 |
| Nov 7, 2024 | 55.42 | 55.59 | 47.73 | 48.52 | 48.52 | -13.00% | 361,800 |
| Nov 6, 2024 | 57.00 | 58.00 | 53.23 | 55.77 | 55.77 | 3.13% | 335,212 |
| Nov 5, 2024 | 50.50 | 58.00 | 50.50 | 54.08 | 54.08 | 6.90% | 548,279 |
| Nov 4, 2024 | 48.18 | 54.80 | 46.25 | 50.59 | 50.59 | 5.00% | 801,616 |
| Nov 1, 2024 | 47.00 | 49.43 | 46.01 | 48.18 | 48.18 | 2.95% | 267,649 |
| Oct 31, 2024 | 46.75 | 50.25 | 45.50 | 46.80 | 46.80 | -1.24% | 399,618 |
| Oct 30, 2024 | 42.21 | 50.00 | 40.94 | 47.39 | 47.39 | 5.26% | 824,647 |
| Oct 29, 2024 | 47.00 | 50.77 | 45.00 | 45.02 | 45.02 | -5.50% | 455,500 |
| Oct 28, 2024 | 48.25 | 52.50 | 46.67 | 47.64 | 47.64 | -2.66% | 772,200 |
| Oct 25, 2024 | 50.90 | 52.75 | 45.66 | 48.94 | 48.94 | -1.13% | 946,421 |
| Oct 24, 2024 | 45.51 | 53.07 | 45.51 | 49.50 | 49.50 | 5.32% | 1,164,900 |
| Oct 23, 2024 | 42.02 | 54.93 | 42.02 | 47.00 | 47.00 | -0.38% | 1,840,737 |
| Oct 22, 2024 | 42.50 | 50.00 | 41.43 | 47.18 | 47.18 | -1.75% | 2,261,600 |
| Oct 21, 2024 | 57.65 | 62.99 | 44.72 | 48.02 | 48.02 | 1.72% | 8,983,900 |
| Oct 18, 2024 | 34.60 | 79.02 | 34.00 | 47.21 | 47.21 | 117.56% | 27,243,124 |
| Oct 17, 2024 | 24.51 | 26.00 | 21.10 | 21.70 | 21.70 | -24.65% | 2,681,000 |
| Oct 16, 2024 | 27.63 | 36.00 | 21.50 | 28.80 | 28.80 | -25.18% | 13,548,000 |
| Oct 15, 2024 | 2.62 | 38.49 | 2.47 | 38.49 | 38.49 | 1.00% | 102,757,200 |
| Oct 14, 2024 | 1.11 | 2.66 | 1.11 | 2.49 | 2.49 | 130.56% | 21,504,441 |
| Oct 11, 2024 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 12,500 |
| Oct 10, 2024 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 1.90% | 4,309 |
| Oct 9, 2024 | 1.18 | 1.18 | 0.94 | 1.05 | 1.05 | -2.78% | 42,703 |
| Oct 8, 2024 | 1.15 | 1.20 | 1.08 | 1.08 | 1.08 | -4.42% | 5,526 |
| Oct 7, 2024 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -2.59% | 4,205 |
| Oct 4, 2024 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 6.42% | 1,845 |
| Oct 3, 2024 | 1.09 | 1.20 | 1.07 | 1.09 | 1.09 | -2.68% | 40,529 |
| Oct 2, 2024 | 1.21 | 1.21 | 1.08 | 1.12 | 1.12 | 1.82% | 5,100 |
| Oct 1, 2024 | 1.17 | 1.21 | 1.10 | 1.10 | 1.10 | -5.98% | 8,200 |
| Sep 30, 2024 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -4.10% | 2,845 |
| Sep 27, 2024 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 3,350 |
| Sep 26, 2024 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | 1.69% | 5,140 |
| Sep 25, 2024 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 3,647 |
| Sep 24, 2024 | 1.19 | 1.24 | 1.18 | 1.20 | 1.20 | 0.84% | 1,700 |
| Sep 23, 2024 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 10,200 |
| Sep 20, 2024 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 2,238 |
| Sep 19, 2024 | 1.30 | 1.30 | 1.15 | 1.24 | 1.24 | -0.80% | 43,100 |
| Sep 18, 2024 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 7,719 |
| Sep 17, 2024 | 1.27 | 1.34 | 1.22 | 1.29 | 1.29 | 4.03% | 26,630 |
| Sep 16, 2024 | 1.23 | 1.30 | 1.18 | 1.24 | 1.24 | -2.36% | 29,702 |
| Sep 13, 2024 | 1.20 | 1.40 | 1.20 | 1.27 | 1.27 | 1.60% | 11,000 |
| Sep 12, 2024 | 1.23 | 1.27 | 1.15 | 1.25 | 1.25 | 4.17% | 75,121 |
| Sep 11, 2024 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -3.23% | 12,400 |
| Sep 10, 2024 | 1.30 | 1.40 | 1.18 | 1.24 | 1.24 | 3.33% | 48,600 |
| Sep 9, 2024 | 1.14 | 1.34 | 1.14 | 1.20 | 1.20 | 5.26% | 60,232 |
| Sep 6, 2024 | 1.19 | 1.20 | 1.10 | 1.14 | 1.14 | -4.20% | 19,104 |
| Sep 5, 2024 | 1.09 | 1.19 | 1.07 | 1.19 | 1.19 | 9.17% | 45,641 |
| Sep 4, 2024 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | - | 53,500 |
| Sep 3, 2024 | 1.07 | 1.10 | 1.02 | 1.09 | 1.09 | 2.83% | 22,802 |
| Aug 30, 2024 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 25,800 |
| Aug 29, 2024 | 1.05 | 1.10 | 1.02 | 1.04 | 1.04 | -5.45% | 62,200 |
| Aug 28, 2024 | 1.26 | 1.26 | 0.99 | 1.10 | 1.10 | -9.09% | 118,500 |
| Aug 27, 2024 | 1.23 | 1.29 | 1.18 | 1.21 | 1.21 | -11.03% | 233,810 |
| Aug 26, 2024 | 1.28 | 1.75 | 1.13 | 1.36 | 1.36 | 34.65% | 4,654,308 |
| Aug 23, 2024 | 1.06 | 1.13 | 1.00 | 1.01 | 1.01 | -1.94% | 17,322 |
| Aug 22, 2024 | 1.03 | 1.11 | 1.00 | 1.03 | 1.03 | - | 16,300 |
| Aug 21, 2024 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 4,238 |
| Aug 20, 2024 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 7,256 |
| Aug 19, 2024 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 9,300 |
| Aug 16, 2024 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 4,769 |
| Aug 15, 2024 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 2,941 |
| Aug 14, 2024 | 1.01 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 9,947 |
| Aug 13, 2024 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | -4.55% | 10,700 |
| Aug 12, 2024 | 1.08 | 1.10 | 1.01 | 1.10 | 1.10 | -1.79% | 49,703 |
| Aug 9, 2024 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | 3.70% | 9,807 |
| Aug 8, 2024 | 1.11 | 1.16 | 1.08 | 1.08 | 1.08 | - | 9,800 |
| Aug 7, 2024 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | - | 2,412 |
| Aug 6, 2024 | 1.08 | 1.16 | 1.08 | 1.08 | 1.08 | - | 9,328 |
| Aug 5, 2024 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -6.90% | 21,329 |
| Aug 2, 2024 | 1.16 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | 6,617 |
| Aug 1, 2024 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 3,148 |