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 )

1.145 +0.015 (+1.33%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Jul 29, 2022 4.940 5.105 4.750 4.976 2,138 +0.07(+1.38%)
Jul 28, 2022 5.000 5.000 4.800 4.908 1,632 -0.29(-5.62%)
Jul 27, 2022 5.650 5.750 4.950 5.200 7,173 -0.17(-3.26%)
Jul 26, 2022 4.650 5.750 4.371 5.375 10,152 +0.67(+14.36%)
Jul 25, 2022 4.753 4.753 4.370 4.700 3,231 -0.20(-4.08%)
Jul 22, 2022 5.550 5.562 4.200 4.900 18,963 -0.45(-8.41%)
Jul 21, 2022 4.750 5.750 4.679 5.350 52,811 +0.30(+5.94%)
Jul 20, 2022 4.250 6.250 4.226 5.050 281,348 +0.75(+17.46%)
Jul 19, 2022 4.200 4.303 4.050 4.300 2,612 +0.05(+1.15%)
Jul 18, 2022 4.277 4.715 3.850 4.250 5,456 -0.01(-0.27%)
Jul 15, 2022 4.107 4.306 4.107 4.262 2,129 +0.03(+0.71%)
Jul 14, 2022 3.874 4.232 3.874 4.232 1,689 +0.17(+4.17%)
Jul 13, 2022 4.400 4.466 4.059 4.062 2,905 -0.34(-7.67%)
Jul 12, 2022 4.550 4.571 4.250 4.400 1,964 -0.20(-4.42%)
Jul 11, 2022 4.662 4.700 4.500 4.604 1,366 -0.12(-2.46%)
Jul 08, 2022 4.633 4.745 4.500 4.720 2,938 +0.09(+1.87%)
Jul 07, 2022 3.750 4.650 3.750 4.633 8,967 +0.87(+23.14%)
Jul 06, 2022 4.000 4.152 3.751 3.763 5,261 -0.19(-4.75%)
Jul 05, 2022 3.850 3.950 3.800 3.950 5,052 -0.04(-0.99%)
Jul 01, 2022 4.086 4.086 3.800 3.990 411 -0.01(-0.23%)
Jun 30, 2022 4.057 4.057 3.950 3.998 234 -0.10(-2.38%)
Jun 29, 2022 4.200 4.228 3.901 4.096 2,575 -0.10(-2.45%)
Jun 28, 2022 4.050 4.199 3.800 4.199 13,108 +0.05(+1.18%)
Jun 27, 2022 4.350 4.350 4.050 4.150 2,207 -0.19(-4.32%)
Jun 24, 2022 4.250 4.625 4.101 4.338 22,773 +0.24(+5.78%)
Jun 23, 2022 4.800 4.800 4.101 4.101 4,755 -0.30(-6.91%)
Jun 22, 2022 4.150 4.641 4.150 4.405 16,576 +0.18(+4.25%)
Jun 21, 2022 4.400 4.400 4.150 4.226 5,285 -0.08(-1.79%)
Jun 17, 2022 4.425 4.550 4.000 4.303 6,353 -0.20(-4.39%)
Jun 16, 2022 4.617 4.617 4.484 4.500 2,216 -0.12(-2.51%)
Jun 15, 2022 4.747 4.875 4.550 4.616 1,514 -0.13(-2.77%)
Jun 14, 2022 4.800 5.099 4.301 4.747 5,459 -0.35(-6.91%)
Jun 13, 2022 5.400 5.400 4.650 5.100 2,460 -0.25(-4.58%)
Jun 10, 2022 5.500 5.500 5.000 5.345 2,313 -0.15(-2.81%)
Jun 09, 2022 4.750 5.500 4.761 5.500 1,025 +0.16(+3.03%)
Jun 08, 2022 5.350 5.350 5.200 5.338 311 +0.09(+1.68%)
Jun 07, 2022 4.850 5.500 4.849 5.250 997 +0.35(+7.15%)
Jun 06, 2022 4.750 4.912 4.651 4.899 1,758 +0.07(+1.54%)
Jun 03, 2022 5.300 5.300 4.750 4.825 2,625 -0.47(-8.96%)
Jun 02, 2022 5.500 5.500 5.033 5.300 446 +0.00(+0.00%)
Jun 01, 2022 5.500 5.500 5.101 5.300 1,422 -0.20(-3.64%)
May 31, 2022 5.650 5.900 5.400 5.500 3,198 +0.25(+4.76%)
May 27, 2022 5.500 5.675 5.250 5.250 8,080 -0.25(-4.55%)
May 26, 2022 5.500 5.500 5.250 5.500 3,948 +0.00(+0.00%)
May 25, 2022 4.750 5.500 4.750 5.500 4,781 +1.03(+22.95%)
May 24, 2022 4.700 4.700 4.319 4.473 2,022 -0.19(-4.08%)
May 23, 2022 4.269 5.099 4.250 4.664 1,344 +0.19(+4.22%)
May 20, 2022 5.100 5.100 4.450 4.475 4,907 -0.44(-8.95%)
May 19, 2022 4.400 4.915 4.026 4.915 9,473 +0.67(+15.65%)
May 18, 2022 4.900 5.000 4.250 4.250 3,386 -0.85(-16.67%)
May 17, 2022 5.750 5.750 4.814 5.100 9,448 -0.25(-4.67%)
May 16, 2022 4.905 6.900 4.905 5.350 31,340 +0.47(+9.73%)
May 13, 2022 4.250 4.875 3.868 4.875 21,606 +0.54(+12.40%)
May 12, 2022 4.537 4.537 3.807 4.338 3,242 -0.04(-1.00%)
May 11, 2022 4.450 4.530 4.364 4.381 2,266 -0.12(-2.63%)
May 10, 2022 4.600 4.700 4.450 4.500 1,564 -0.21(-4.38%)
May 09, 2022 4.800 4.800 4.450 4.706 993 +0.26(+5.75%)
May 06, 2022 4.885 4.885 4.448 4.450 2,711 -0.06(-1.33%)
May 05, 2022 4.400 4.598 4.250 4.510 12,821 +0.07(+1.59%)
May 04, 2022 4.524 4.595 4.373 4.439 4,448 -0.11(-2.43%)
May 03, 2022 4.707 4.707 4.450 4.550 3,742 -0.03(-0.70%)
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.