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 )

1.103 -0.027 (-2.43%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 24, 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 (%)
Mar 31, 2023 2.300 2.300 2.178 2.200 8,580 -0.10(-4.33%)
Mar 30, 2023 2.400 2.400 2.291 2.300 2,947 -0.01(-0.45%)
Mar 29, 2023 2.300 2.362 2.200 2.311 11,480 +0.03(+1.34%)
Mar 28, 2023 2.200 2.300 2.150 2.280 9,834 +0.08(+3.64%)
Mar 27, 2023 2.053 2.250 2.053 2.200 15,634 +0.14(+6.77%)
Mar 24, 2023 2.150 2.150 2.025 2.061 22,164 -0.09(-4.19%)
Mar 23, 2023 2.100 2.250 2.100 2.151 10,435 +0.07(+3.59%)
Mar 22, 2023 2.235 2.300 2.025 2.076 25,028 -0.20(-8.75%)
Mar 21, 2023 2.350 2.450 2.225 2.275 52,479 -0.09(-3.81%)
Mar 20, 2023 2.450 2.549 2.251 2.365 24,634 -0.07(-3.03%)
Mar 17, 2023 2.500 2.575 2.400 2.439 6,831 -0.14(-5.26%)
Mar 16, 2023 2.482 2.600 2.401 2.575 12,113 +0.17(+7.27%)
Mar 15, 2023 2.415 2.550 2.350 2.400 18,304 -0.15(-5.88%)
Mar 14, 2023 2.688 2.688 2.525 2.550 14,306 -0.12(-4.67%)
Mar 13, 2023 2.425 2.700 2.402 2.675 17,062 +0.15(+6.15%)
Mar 10, 2023 2.650 2.650 2.400 2.520 12,566 -0.20(-7.20%)
Mar 09, 2023 2.764 2.800 2.643 2.716 13,496 -0.08(-3.02%)
Mar 08, 2023 2.980 2.980 2.776 2.800 5,867 -0.08(-2.61%)
Mar 07, 2023 3.000 3.049 2.864 2.875 10,391 -0.17(-5.72%)
Mar 06, 2023 3.050 3.150 3.000 3.050 5,924 -0.08(-2.45%)
Mar 03, 2023 3.050 3.155 3.025 3.126 12,008 +0.13(+4.20%)
Mar 02, 2023 3.000 3.021 2.900 3.000 7,158 +0.02(+0.84%)
Mar 01, 2023 2.900 3.026 2.900 2.975 7,443 +0.09(+3.24%)
Feb 28, 2023 2.901 2.950 2.853 2.881 13,992 -0.05(-1.64%)
Feb 27, 2023 3.100 3.200 2.901 2.929 34,970 -0.35(-10.54%)
Feb 24, 2023 3.311 3.336 3.150 3.275 39,604 -0.06(-1.83%)
Feb 23, 2023 3.525 3.525 3.250 3.336 34,530 -0.16(-4.70%)
Feb 22, 2023 3.570 3.600 3.393 3.500 12,525 -0.08(-2.10%)
Feb 21, 2023 3.650 3.650 3.542 3.575 4,452 -0.02(-0.69%)
Feb 17, 2023 3.610 3.623 3.546 3.600 16,058 -0.00(-0.01%)
Feb 16, 2023 3.660 3.700 3.580 3.600 16,781 -0.06(-1.76%)
Feb 15, 2023 3.650 3.749 3.550 3.665 30,383 -0.06(-1.74%)
Feb 14, 2023 3.700 3.738 3.550 3.730 51,446 +0.02(+0.55%)
Feb 13, 2023 3.770 3.790 3.656 3.709 24,355 -0.04(-1.08%)
Feb 10, 2023 3.650 3.825 3.625 3.750 21,770 +0.11(+2.92%)
Feb 09, 2023 3.900 4.000 3.600 3.643 46,038 -0.26(-6.58%)
Feb 08, 2023 4.025 4.400 3.733 3.900 75,502 -0.20(-4.88%)
Feb 07, 2023 3.850 4.100 3.751 4.100 74,479 +0.26(+6.76%)
Feb 06, 2023 3.700 3.900 3.700 3.841 33,444 +0.08(+2.14%)
Feb 03, 2023 3.820 3.900 3.755 3.760 30,237 -0.05(-1.18%)
Feb 02, 2023 3.600 3.900 3.500 3.805 85,181 +0.22(+6.03%)
Feb 01, 2023 3.606 3.700 3.550 3.588 54,753 -0.01(-0.22%)
Jan 31, 2023 3.600 3.700 3.550 3.596 22,297 +0.05(+1.31%)
Jan 30, 2023 3.800 3.800 3.500 3.550 56,898 -0.25(-6.59%)
Jan 27, 2023 3.775 3.900 3.741 3.800 30,832 +0.00(+0.01%)
Jan 26, 2023 3.800 3.850 3.750 3.800 28,242 -0.04(-1.00%)
Jan 25, 2023 3.800 3.945 3.800 3.838 52,804 +0.01(+0.21%)
Jan 24, 2023 4.000 4.000 3.817 3.830 40,322 -0.14(-3.57%)
Jan 23, 2023 4.091 4.139 3.950 3.973 32,563 -0.08(-2.05%)
Jan 20, 2023 4.350 4.449 4.050 4.056 54,276 -0.02(-0.48%)
Jan 19, 2023 4.150 4.175 4.012 4.075 13,666 -0.10(-2.40%)
Jan 18, 2023 4.112 4.247 4.050 4.175 35,563 +0.05(+1.21%)
Jan 17, 2023 3.950 4.151 3.862 4.125 68,732 +0.17(+4.43%)
Jan 13, 2023 3.896 4.050 3.800 3.950 29,216 -0.01(-0.38%)
Jan 12, 2023 3.915 4.079 3.750 3.965 46,643 -0.01(-0.16%)
Jan 11, 2023 3.900 3.999 3.870 3.971 16,709 +0.08(+2.13%)
Jan 10, 2023 4.050 4.075 3.752 3.889 22,579 -0.09(-2.26%)
Jan 09, 2023 4.150 4.250 3.978 3.978 33,257 -0.32(-7.46%)
Jan 06, 2023 4.250 4.300 3.957 4.299 25,761 +0.10(+2.33%)
Jan 05, 2023 4.350 4.389 4.100 4.201 23,510 -0.15(-3.43%)
Jan 04, 2023 3.855 4.420 3.850 4.350 65,913 +0.45(+11.54%)
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.