Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
71.62
-0.66 (-0.91%)
At close: Mar 20, 2026, 4:00 PM EDT
70.00
-1.62 (-2.26%)
After-hours: Mar 20, 2026, 7:56 PM EDT
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 72.36 | 74.54 | 70.84 | 71.62 | 71.62 | -0.91% | 275,258 |
| Mar 19, 2026 | 70.00 | 73.09 | 69.33 | 72.28 | 72.28 | 3.48% | 223,937 |
| Mar 18, 2026 | 71.01 | 71.30 | 69.51 | 69.85 | 69.85 | -3.16% | 78,703 |
| Mar 17, 2026 | 73.84 | 76.03 | 72.05 | 72.13 | 72.13 | -1.48% | 92,199 |
| Mar 16, 2026 | 73.62 | 76.76 | 72.93 | 73.21 | 73.21 | 1.68% | 110,975 |
| Mar 13, 2026 | 72.83 | 75.23 | 70.94 | 72.00 | 72.00 | -0.35% | 197,153 |
| Mar 12, 2026 | 73.34 | 75.54 | 69.01 | 72.25 | 72.25 | -4.72% | 235,029 |
| Mar 11, 2026 | 78.95 | 80.41 | 73.89 | 75.83 | 75.83 | -4.77% | 205,154 |
| Mar 10, 2026 | 79.37 | 84.29 | 79.27 | 79.63 | 79.63 | -1.03% | 112,477 |
| Mar 9, 2026 | 75.36 | 81.99 | 73.88 | 80.46 | 80.46 | 4.67% | 80,314 |
| Mar 6, 2026 | 77.01 | 78.00 | 73.33 | 76.87 | 76.87 | -1.20% | 116,906 |
| Mar 5, 2026 | 79.31 | 80.50 | 77.21 | 77.80 | 77.80 | -1.90% | 129,504 |
| Mar 4, 2026 | 80.00 | 81.05 | 79.26 | 79.31 | 79.31 | -0.86% | 63,352 |
| Mar 3, 2026 | 80.40 | 81.00 | 78.58 | 80.00 | 80.00 | -3.39% | 67,077 |
| Mar 2, 2026 | 81.02 | 83.27 | 79.39 | 82.81 | 82.81 | -1.20% | 75,759 |
| Feb 27, 2026 | 84.25 | 86.13 | 81.04 | 83.82 | 83.82 | -1.96% | 54,607 |
| Feb 26, 2026 | 90.95 | 90.95 | 84.26 | 85.50 | 85.50 | -5.00% | 97,582 |
| Feb 25, 2026 | 89.99 | 90.99 | 87.28 | 90.00 | 90.00 | 1.02% | 72,295 |
| Feb 24, 2026 | 86.25 | 91.00 | 85.50 | 89.09 | 89.09 | 2.99% | 94,245 |
| Feb 23, 2026 | 86.26 | 86.89 | 80.68 | 86.50 | 86.50 | 1.19% | 109,636 |
| Feb 20, 2026 | 85.11 | 87.78 | 82.71 | 85.48 | 85.48 | -0.70% | 87,493 |
| Feb 19, 2026 | 79.21 | 86.55 | 78.00 | 86.08 | 86.08 | 7.20% | 117,585 |
| Feb 18, 2026 | 83.79 | 84.31 | 80.14 | 80.30 | 80.30 | -4.30% | 53,530 |
| Feb 17, 2026 | 77.60 | 84.66 | 76.33 | 83.91 | 83.91 | 7.72% | 61,538 |
| Feb 13, 2026 | 80.83 | 82.88 | 74.21 | 77.90 | 77.90 | -3.31% | 74,114 |
| Feb 12, 2026 | 77.92 | 81.12 | 74.96 | 80.57 | 80.57 | 3.40% | 216,641 |
| Feb 11, 2026 | 75.50 | 78.31 | 73.74 | 77.92 | 77.92 | 4.06% | 165,281 |
| Feb 10, 2026 | 76.22 | 77.21 | 74.02 | 74.88 | 74.88 | - | 77,827 |
| Feb 9, 2026 | 76.47 | 78.34 | 73.61 | 74.88 | 74.88 | -1.43% | 77,428 |
| Feb 6, 2026 | 74.79 | 77.75 | 74.63 | 75.97 | 75.97 | 3.95% | 116,454 |
| Feb 5, 2026 | 75.26 | 81.00 | 72.08 | 73.08 | 73.08 | -3.84% | 128,923 |
| Feb 4, 2026 | 76.79 | 76.79 | 72.82 | 76.00 | 76.00 | -0.25% | 178,465 |
| Feb 3, 2026 | 78.51 | 81.00 | 75.58 | 76.19 | 76.19 | -3.12% | 78,632 |
| Feb 2, 2026 | 77.21 | 83.35 | 77.00 | 78.64 | 78.64 | 1.14% | 165,697 |
| Jan 30, 2026 | 81.70 | 81.70 | 77.40 | 77.75 | 77.75 | -5.73% | 197,134 |
| Jan 29, 2026 | 80.24 | 84.45 | 79.00 | 82.48 | 82.48 | 2.79% | 122,834 |
| Jan 28, 2026 | 85.00 | 85.42 | 80.24 | 80.24 | 80.24 | -5.60% | 72,855 |
| Jan 27, 2026 | 85.30 | 87.58 | 83.50 | 85.00 | 85.00 | -1.33% | 81,705 |
| Jan 26, 2026 | 86.75 | 87.00 | 85.00 | 86.15 | 86.15 | -0.98% | 49,254 |
| Jan 23, 2026 | 89.71 | 89.84 | 86.01 | 87.00 | 87.00 | -3.75% | 81,721 |
| Jan 22, 2026 | 86.53 | 91.00 | 86.53 | 90.39 | 90.39 | 5.06% | 124,097 |
| Jan 21, 2026 | 83.31 | 86.50 | 81.72 | 86.04 | 86.04 | 3.66% | 84,337 |
| Jan 20, 2026 | 87.10 | 89.00 | 82.05 | 83.00 | 83.00 | -5.68% | 272,760 |
| Jan 16, 2026 | 89.59 | 89.67 | 86.70 | 88.00 | 88.00 | -2.12% | 129,353 |
| Jan 15, 2026 | 88.80 | 90.30 | 87.78 | 89.91 | 89.91 | -0.34% | 90,455 |
| Jan 14, 2026 | 90.00 | 91.50 | 88.31 | 90.22 | 90.22 | 0.91% | 96,085 |
| Jan 13, 2026 | 87.79 | 92.00 | 87.79 | 89.41 | 89.41 | 0.83% | 184,723 |
| Jan 12, 2026 | 88.83 | 90.03 | 85.93 | 88.67 | 88.67 | 2.21% | 107,898 |
| Jan 9, 2026 | 90.12 | 92.74 | 85.65 | 86.75 | 86.75 | -3.62% | 182,157 |
| Jan 8, 2026 | 95.62 | 95.62 | 86.28 | 90.01 | 90.01 | -6.22% | 975,550 |