Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Minds Biosciences Inc. - common stock (NQ: DRUG )

1.100 +0.040 (+3.77%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.661 4.200 3.661 3.700 75,028 -0.10(-2.58%)
Dec 29, 2022 3.731 3.895 3.675 3.798 41,980 -0.18(-4.42%)
Dec 28, 2022 3.800 4.146 3.600 3.974 47,117 +0.09(+2.28%)
Dec 27, 2022 4.000 4.024 3.600 3.885 32,538 -0.23(-5.47%)
Dec 23, 2022 4.000 4.110 3.678 4.110 51,543 +0.14(+3.57%)
Dec 22, 2022 4.250 4.375 3.500 3.969 157,111 -0.33(-7.72%)
Dec 21, 2022 4.400 4.500 4.200 4.301 35,551 -0.08(-1.73%)
Dec 20, 2022 4.500 4.550 4.257 4.376 63,722 -0.17(-3.82%)
Dec 19, 2022 4.700 4.700 4.451 4.550 49,097 -0.15(-3.19%)
Dec 16, 2022 4.550 4.700 4.505 4.700 22,903 +0.14(+3.01%)
Dec 15, 2022 4.875 4.900 4.500 4.562 50,510 -0.19(-3.97%)
Dec 14, 2022 4.950 5.000 4.750 4.751 23,675 -0.15(-3.04%)
Dec 13, 2022 5.150 5.150 4.852 4.900 22,044 -0.10(-1.96%)
Dec 12, 2022 5.150 5.300 4.800 4.998 57,953 -0.20(-3.88%)
Dec 09, 2022 5.350 5.450 5.151 5.200 30,189 -0.15(-2.80%)
Dec 08, 2022 5.500 5.550 5.250 5.350 26,162 -0.25(-4.46%)
Dec 07, 2022 5.200 5.750 5.000 5.600 87,017 +0.50(+9.80%)
Dec 06, 2022 5.450 5.550 4.912 5.100 61,273 -0.35(-6.42%)
Dec 05, 2022 5.500 5.600 5.350 5.450 25,241 -0.05(-0.91%)
Dec 02, 2022 5.750 5.750 5.350 5.500 46,289 -0.20(-3.51%)
Dec 01, 2022 5.400 6.000 5.300 5.700 115,476 +0.25(+4.59%)
Nov 30, 2022 5.550 5.600 5.250 5.450 78,167 +0.10(+1.87%)
Nov 29, 2022 5.450 5.450 5.200 5.350 27,138 -0.30(-5.31%)
Nov 28, 2022 5.000 5.650 4.950 5.650 160,815 +0.55(+10.78%)
Nov 25, 2022 5.050 5.100 4.863 5.100 7,728 +0.11(+2.11%)
Nov 23, 2022 4.915 5.000 4.900 4.995 15,407 +0.12(+2.45%)
Nov 22, 2022 5.050 5.150 4.850 4.875 23,553 -0.22(-4.41%)
Nov 21, 2022 5.100 5.250 4.999 5.100 11,946 -0.15(-2.77%)
Nov 18, 2022 5.000 5.500 4.801 5.245 126,791 +0.20(+3.87%)
Nov 17, 2022 4.850 5.250 4.838 5.050 59,886 +0.17(+3.59%)
Nov 16, 2022 4.950 5.075 4.800 4.875 8,816 -0.05(-1.02%)
Nov 15, 2022 4.950 5.137 4.900 4.925 30,267 +0.05(+1.03%)
Nov 14, 2022 5.550 5.550 4.800 4.875 118,416 -0.72(-12.95%)
Nov 11, 2022 5.500 5.700 5.100 5.600 80,806 +0.35(+6.67%)
Nov 10, 2022 4.750 5.891 4.702 5.250 243,749 +0.55(+11.70%)
Nov 09, 2022 4.550 4.850 4.450 4.700 69,215 +0.15(+3.30%)
Nov 08, 2022 4.763 4.763 4.350 4.550 57,539 -0.25(-5.21%)
Nov 07, 2022 4.692 4.900 4.638 4.800 29,041 +0.10(+2.04%)
Nov 04, 2022 4.660 4.900 4.505 4.704 78,085 +0.18(+3.96%)
Nov 03, 2022 4.569 4.599 4.500 4.525 37,091 -0.15(-3.21%)
Nov 02, 2022 4.900 4.900 4.524 4.675 84,832 -0.27(-5.53%)
Nov 01, 2022 5.000 5.050 4.800 4.949 25,875 -0.00(-0.03%)
Oct 31, 2022 5.000 5.013 4.750 4.950 30,614 +0.02(+0.39%)
Oct 28, 2022 4.806 4.941 4.806 4.931 24,857 +0.03(+0.62%)
Oct 27, 2022 5.100 5.150 4.862 4.901 44,808 -0.20(-3.91%)
Oct 26, 2022 5.050 5.200 5.050 5.100 47,955 +0.05(+0.99%)
Oct 25, 2022 4.850 5.200 4.825 5.050 68,802 +0.15(+3.06%)
Oct 24, 2022 5.000 5.100 4.603 4.900 81,357 -0.07(-1.32%)
Oct 21, 2022 5.150 5.150 4.900 4.965 46,039 -0.03(-0.68%)
Oct 20, 2022 5.250 5.400 4.900 5.000 151,315 -0.40(-7.42%)
Oct 19, 2022 5.700 6.263 5.250 5.400 336,706 -0.35(-6.09%)
Oct 18, 2022 5.300 7.400 5.250 5.750 3,575,640 +0.75(+15.00%)
Oct 17, 2022 4.500 5.450 4.403 5.000 254,502 +0.45(+9.88%)
Oct 14, 2022 4.800 5.000 4.503 4.551 34,265 -0.38(-7.78%)
Oct 13, 2022 4.700 5.250 4.350 4.934 280,720 +0.18(+3.87%)
Oct 12, 2022 5.050 5.050 4.651 4.750 109,225 -0.30(-5.93%)
Oct 11, 2022 5.150 5.200 5.000 5.050 60,926 +0.05(+1.00%)
Oct 10, 2022 5.300 5.300 5.000 5.000 77,377 -0.35(-6.54%)
Oct 07, 2022 5.500 5.550 5.250 5.350 54,754 -0.10(-1.83%)
Oct 06, 2022 5.400 5.947 5.250 5.450 123,678 -0.05(-0.91%)
Oct 05, 2022 5.550 5.600 5.250 5.500 84,955 -0.15(-2.65%)
Oct 04, 2022 6.000 6.000 5.250 5.650 156,677 -0.35(-5.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.