Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bright Minds Biosciences Inc. - common stock (NQ: DRUG ) 1.220 +0.020 (+1.67%) Streaming Delayed Price Updated: 12:43 PM EDT, Sep 27, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 1.210 1.240 1.202 1.220 3,350 +0.02(+1.67%) Sep 26, 2024 1.170 1.245 1.170 1.200 5,140 +0.02(+1.29%) Sep 25, 2024 1.230 1.249 1.185 1.185 3,647 -0.02(-1.27%) Sep 24, 2024 1.190 1.242 1.180 1.200 1,670 +0.01(+0.67%) Sep 23, 2024 1.240 1.240 1.180 1.192 10,162 -0.05(-4.26%) Sep 20, 2024 1.240 1.250 1.240 1.245 2,238 +0.00(+0.10%) Sep 19, 2024 1.300 1.300 1.150 1.244 43,069 -0.01(-0.50%) Sep 18, 2024 1.310 1.310 1.250 1.250 7,719 -0.04(-3.10%) Sep 17, 2024 1.270 1.340 1.220 1.290 26,630 +0.05(+4.03%) Sep 16, 2024 1.230 1.300 1.180 1.240 29,702 -0.03(-2.75%) Sep 13, 2024 1.200 1.400 1.200 1.275 10,961 +0.02(+2.00%) Sep 12, 2024 1.230 1.270 1.150 1.250 73,419 +0.05(+4.60%) Sep 11, 2024 1.230 1.240 1.162 1.195 12,361 -0.04(-3.29%) Sep 10, 2024 1.300 1.400 1.180 1.236 48,563 +0.04(+2.97%) Sep 09, 2024 1.140 1.340 1.140 1.200 60,232 +0.06(+5.26%) Sep 06, 2024 1.190 1.200 1.100 1.140 19,104 -0.05(-4.19%) Sep 05, 2024 1.090 1.190 1.070 1.190 45,641 +0.10(+9.31%) Sep 04, 2024 1.070 1.090 1.030 1.089 53,478 +0.00(+0.33%) Sep 03, 2024 1.070 1.100 1.020 1.085 22,802 +0.02(+2.36%) Aug 30, 2024 1.075 1.075 1.040 1.060 25,774 +0.02(+1.92%) Aug 29, 2024 1.050 1.100 1.020 1.040 57,183 -0.06(-5.45%) Aug 28, 2024 1.260 1.260 0.9900 1.100 118,052 -0.11(-9.09%) Aug 27, 2024 1.230 1.290 1.180 1.210 233,680 -0.15(-11.03%) Aug 26, 2024 1.280 1.750 1.130 1.360 4,648,412 +0.35(+34.65%) Aug 23, 2024 1.060 1.130 1.000 1.010 17,322 -0.02(-1.94%) Aug 22, 2024 1.030 1.110 1.000 1.030 15,888 +0.00(+0.00%) Aug 21, 2024 1.030 1.036 1.000 1.030 4,237 +0.02(+1.98%) Aug 20, 2024 1.010 1.020 0.9900 1.010 7,256 -0.01(-0.99%) Aug 19, 2024 1.060 1.070 1.020 1.020 9,294 -0.05(-4.66%) Aug 16, 2024 1.050 1.070 1.030 1.070 4,769 +0.04(+3.88%) Aug 15, 2024 1.050 1.050 1.020 1.030 2,941 +0.02(+1.98%) Aug 14, 2024 1.010 1.071 1.000 1.010 9,947 -0.04(-3.81%) Aug 13, 2024 1.000 1.090 1.000 1.050 10,375 -0.05(-4.55%) Aug 12, 2024 1.080 1.100 1.010 1.100 49,703 -0.01(-1.35%) Aug 09, 2024 1.130 1.150 1.080 1.115 9,807 +0.03(+3.23%) Aug 08, 2024 1.110 1.160 1.080 1.080 9,555 +0.00(+0.01%) Aug 07, 2024 1.080 1.138 1.080 1.080 2,408 +0.00(+0.00%) Aug 06, 2024 1.080 1.160 1.080 1.080 9,328 -0.00(-0.18%) Aug 05, 2024 1.090 1.100 1.080 1.082 21,329 -0.08(-6.73%) Aug 02, 2024 1.160 1.170 1.108 1.160 6,617 +0.01(+0.87%) Aug 01, 2024 1.210 1.210 1.150 1.150 3,148 -0.01(-0.86%) Jul 31, 2024 1.110 1.160 1.110 1.160 10,228 +0.04(+3.48%) Jul 30, 2024 1.130 1.240 1.090 1.121 25,491 -0.03(-2.52%) Jul 29, 2024 1.150 1.150 1.100 1.150 12,783 -0.05(-4.17%) Jul 26, 2024 1.210 1.210 1.154 1.200 9,968 -0.01(-0.83%) Jul 25, 2024 1.220 1.220 1.154 1.210 11,582 -0.04(-3.20%) Jul 24, 2024 1.110 1.330 1.060 1.250 72,435 +0.14(+12.61%) Jul 23, 2024 1.150 1.190 1.110 1.110 30,077 +0.05(+4.72%) Jul 22, 2024 1.150 1.266 1.060 1.060 39,554 -0.10(-8.62%) Jul 19, 2024 1.120 1.312 1.102 1.160 125,350 +0.07(+6.42%) Jul 18, 2024 1.170 1.220 1.050 1.090 366,277 -0.09(-7.63%) Jul 17, 2024 1.240 1.240 1.130 1.180 14,556 -0.07(-5.60%) Jul 16, 2024 1.050 1.380 1.020 1.250 150,839 +0.23(+22.55%) Jul 15, 2024 1.000 1.030 0.9800 1.020 9,124 +0.06(+5.97%) Jul 12, 2024 0.9601 1.030 0.9601 0.9625 9,943 +0.00(+0.25%) Jul 11, 2024 0.9700 0.9982 0.9305 0.9601 8,599 -0.04(-3.98%) Jul 10, 2024 1.060 1.060 0.9700 0.9999 14,431 -0.03(-2.45%) Jul 09, 2024 1.050 1.050 1.010 1.025 5,033 -0.03(-2.38%) Jul 08, 2024 1.050 1.060 1.050 1.050 4,337 -0.00(-0.01%) Jul 05, 2024 1.090 1.090 1.050 1.050 3,534 -0.02(-1.86%) Jul 03, 2024 1.110 1.140 1.070 1.070 2,417 -0.03(-2.73%) Jul 02, 2024 1.090 1.100 1.070 1.100 3,889 +0.05(+4.75%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.