Advertisement
Advertisement
U.S. markets close in 3 hours 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bright Minds Biosciences Inc. (DRUG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9999+0.0099 (+1.00%)
As of 11:08AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.95240.99990.94690.99990.999916,119
Aug 12, 20220.97001.01000.94600.99000.990016,500
Aug 11, 20221.10001.10000.94001.00001.000031,300
Aug 10, 20221.01001.05000.89000.95000.950042,200
Aug 09, 20221.03001.25000.93501.01001.0100427,000
Aug 08, 20220.96001.04000.92001.03001.030023,000
Aug 05, 20220.85000.93000.81000.91000.910091,700
Aug 04, 20220.86000.90300.86000.87500.875018,400
Aug 03, 20220.89000.95000.85000.87500.875046,200
Aug 02, 20220.87000.91000.87000.89000.890012,800
Aug 01, 20220.97000.97000.90000.91000.910019,300
Jul 29, 20220.98801.02100.95000.99500.995010,700
Jul 28, 20221.00001.00000.96000.98200.98208,200
Jul 27, 20221.13001.15000.99001.04001.040035,900
Jul 26, 20220.93001.15000.87401.07501.075050,800
Jul 25, 20220.95100.95100.87400.94000.940016,200
Jul 22, 20221.11301.11300.84000.98000.980094,800
Jul 21, 20220.95501.15000.93601.07001.0700264,000
Jul 20, 20220.85001.25000.84501.01001.01001,408,300
Jul 19, 20220.84000.86100.81000.86000.860013,100
Jul 18, 20220.85600.94300.77000.85000.850027,300
Jul 15, 20220.82200.86100.82200.85200.852010,600
Jul 14, 20220.77500.84600.77500.84600.84608,400
Jul 13, 20220.88000.89300.81200.81300.813014,500
Jul 12, 20220.91000.91400.85000.88000.88009,800
Jul 11, 20220.93300.94000.90000.92100.92106,800
Jul 08, 20220.92700.94900.90000.94400.944014,700
Jul 07, 20220.75000.93000.75000.92700.927045,200
Jul 06, 20220.80000.83000.75000.75300.753026,300
Jul 05, 20220.76800.79000.76000.79000.790025,300
Jul 01, 20220.81700.81700.76000.79800.79802,100
Jun 30, 20220.81100.81100.79000.80000.80001,200
Jun 29, 20220.84000.84600.78000.81900.819012,900
Jun 28, 20220.81000.84000.76000.84000.840065,500
Jun 27, 20220.87000.87000.81000.83000.830011,000
Jun 24, 20220.85000.92500.82000.86700.8670113,900
Jun 23, 20220.96000.96000.82000.82000.820023,800
Jun 22, 20220.83000.92800.83000.88100.881082,900
Jun 21, 20220.88000.88000.83000.84500.845026,400
Jun 17, 20220.88500.91000.80000.86100.861031,800
Jun 16, 20220.92300.92300.89700.90000.900011,100
Jun 15, 20220.95000.97500.91000.92300.92307,600
Jun 14, 20220.96001.02000.86000.95000.950027,300
Jun 13, 20221.08001.08000.93001.02001.020012,300
Jun 10, 20221.10001.10001.00001.06901.069011,600
Jun 09, 20220.95201.10000.95201.10001.10005,500
Jun 08, 20221.07001.07001.04001.06801.06801,600
Jun 07, 20220.97001.10000.97001.05001.05005,000
Jun 06, 20220.95000.98200.93000.98000.98008,800
Jun 03, 20221.06001.06000.95000.96500.965013,100
Jun 02, 20221.10001.10001.00701.06001.06002,200
Jun 01, 20221.10001.10001.02001.06001.06007,100
May 31, 20221.13001.18001.08001.10001.100016,000
May 27, 20221.10001.13501.05001.05001.050040,400
May 26, 20221.10001.10001.05001.10001.100019,700
May 25, 20220.95001.10000.95001.10001.100026,200
May 24, 20220.94000.94000.86400.89500.895010,100
May 23, 20220.85401.02000.85000.93300.93306,700
May 20, 20221.02001.02000.89000.89500.895026,000
May 19, 20220.88000.98300.80500.98300.983047,400
May 18, 20220.98001.00000.85000.85000.850016,900
May 17, 20221.15001.15000.96301.02001.020047,200
May 16, 20220.98101.38000.98101.07001.0700156,700
May 13, 20220.85000.97500.77400.97500.9750108,000
May 12, 20220.90800.90800.76100.86800.868016,200
May 11, 20220.89000.90600.87300.87600.876011,300
May 10, 20220.92000.94000.89000.90000.90007,800
May 09, 20220.96000.96000.89000.94100.94104,900
May 06, 20220.97700.97700.89000.89000.890013,600
May 05, 20220.88000.92000.85000.90200.902064,100
May 04, 20220.90500.91900.87500.88800.888022,200
May 03, 20220.94100.94100.89000.91000.910018,700
May 02, 20220.92500.94000.88700.91600.916052,800
Apr 29, 20220.99001.02000.91100.93500.935033,000
Apr 28, 20221.05001.05000.95001.00001.000072,000
Apr 27, 20221.17001.20000.90801.06001.0600197,800
Apr 26, 20221.11001.20001.11001.20001.200012,700
Apr 25, 20221.16001.20001.14001.14001.140022,900
Apr 22, 20221.29001.29001.14001.20001.200046,600
Apr 21, 20221.22001.29001.20101.24001.240043,600
Apr 20, 20221.29001.34001.23001.23001.2300111,600
Apr 19, 20221.20301.63001.19001.29001.29001,042,400
Apr 18, 20221.30001.33001.02001.19001.190046,900
Apr 14, 20221.35001.35001.22001.28801.288027,300
Apr 13, 20221.43001.45001.29001.32001.3200112,200
Apr 12, 20221.34001.42001.34001.40001.400047,800
Apr 11, 20221.40001.42001.33001.39001.390032,200
Apr 08, 20221.59001.59001.30001.45001.450069,800
Apr 07, 20221.62001.62901.51001.51101.511024,800
Apr 06, 20221.46201.65801.43101.57001.5700259,300
Apr 05, 20221.48201.53001.45001.47001.470077,100
Apr 04, 20221.51001.53501.45001.48001.480028,200
Apr 01, 20221.48301.55001.46001.51001.510025,800
Mar 31, 20221.49001.52001.46001.51701.517094,300
Mar 30, 20221.55001.55001.45501.52001.520083,700
Mar 29, 20221.60001.60001.48001.57001.570039,900
Mar 28, 20221.60001.60001.45001.57001.570097,800
Mar 25, 20221.84001.84001.54001.60001.6000267,300
Mar 24, 20221.70001.83001.59101.76501.7650315,100
Mar 23, 20221.65001.80001.48001.72001.7200526,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement