Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
33.15
+1.26 (3.95%)
Apr 22, 2025, 12:10 PM EDT - Market open
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 32.67 | 32.61 | 31.94 | 32.56 | - | 2.10% | 8,111 |
| 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 |
| Feb 28, 2025 | 33.33 | 37.54 | 33.30 | 37.24 | 37.24 | 9.88% | 30,160 |
| Feb 27, 2025 | 33.40 | 34.80 | 32.78 | 33.89 | 33.89 | 0.65% | 26,307 |
| Feb 26, 2025 | 34.14 | 35.00 | 33.50 | 33.67 | 33.67 | -1.06% | 18,397 |
| Feb 25, 2025 | 35.23 | 35.38 | 33.90 | 34.03 | 34.03 | -5.31% | 99,444 |
| Feb 24, 2025 | 35.95 | 38.62 | 35.00 | 35.94 | 35.94 | -0.14% | 55,602 |
| Feb 21, 2025 | 36.27 | 37.06 | 35.95 | 35.99 | 35.99 | -0.44% | 62,472 |
| Feb 20, 2025 | 37.30 | 39.17 | 36.07 | 36.15 | 36.15 | -3.34% | 57,575 |
| Feb 19, 2025 | 37.07 | 40.00 | 37.00 | 37.40 | 37.40 | -0.29% | 102,437 |
| Feb 18, 2025 | 40.00 | 42.11 | 37.51 | 37.51 | 37.51 | -10.26% | 72,697 |
| Feb 14, 2025 | 44.93 | 46.72 | 40.31 | 41.80 | 41.80 | -8.57% | 79,520 |
| Feb 13, 2025 | 45.17 | 47.50 | 44.82 | 45.72 | 45.72 | 1.20% | 42,282 |
| Feb 12, 2025 | 44.46 | 46.14 | 40.10 | 45.18 | 45.18 | -0.83% | 23,152 |
| Feb 11, 2025 | 45.09 | 46.23 | 44.19 | 45.56 | 45.56 | -1.58% | 52,835 |
| Feb 10, 2025 | 43.47 | 46.61 | 42.59 | 46.29 | 46.29 | 5.30% | 63,510 |