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 UNCHANGED
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 (%)
Aug 31, 2023 2.150 2.340 2.060 2.150 122,741 -0.10(-4.23%)
Aug 30, 2023 2.300 2.410 2.200 2.245 73,832 -0.05(-2.39%)
Aug 29, 2023 2.400 2.400 2.250 2.300 65,148 -0.10(-4.17%)
Aug 28, 2023 2.630 2.640 2.290 2.400 160,628 -0.18(-7.10%)
Aug 25, 2023 2.510 2.620 2.510 2.583 64,372 +0.04(+1.71%)
Aug 24, 2023 2.540 2.610 2.480 2.540 88,309 -0.01(-0.39%)
Aug 23, 2023 2.590 2.660 2.530 2.550 160,249 -0.02(-0.78%)
Aug 22, 2023 2.610 2.650 2.560 2.570 68,008 -0.04(-1.53%)
Aug 21, 2023 2.600 2.710 2.531 2.610 127,555 -0.02(-0.76%)
Aug 18, 2023 2.580 2.730 2.510 2.630 55,851 +0.06(+2.33%)
Aug 17, 2023 2.700 2.700 2.511 2.570 44,721 -0.01(-0.39%)
Aug 16, 2023 2.540 2.830 2.460 2.580 219,494 -0.07(-2.64%)
Aug 15, 2023 2.360 2.790 2.350 2.650 283,946 +0.23(+9.50%)
Aug 14, 2023 2.430 2.460 2.150 2.420 139,508 +0.05(+2.11%)
Aug 11, 2023 2.600 2.620 2.330 2.370 204,963 -0.15(-5.95%)
Aug 10, 2023 2.960 2.960 2.380 2.520 441,046 -0.48(-16.00%)
Aug 09, 2023 3.590 3.600 2.960 3.000 778,286 -1.17(-28.06%)
Aug 08, 2023 5.320 6.440 3.710 4.170 30,667,096 +0.95(+29.50%)
Aug 07, 2023 3.480 3.540 3.220 3.220 27,248 -0.27(-7.74%)
Aug 04, 2023 3.600 3.780 3.380 3.490 111,998 -0.13(-3.59%)
Aug 03, 2023 3.820 3.960 3.581 3.620 73,654 -0.32(-8.12%)
Aug 02, 2023 3.790 4.000 3.790 3.940 118,043 +0.01(+0.25%)
Aug 01, 2023 4.190 4.199 3.700 3.930 120,709 -0.23(-5.53%)
Jul 31, 2023 4.040 4.400 3.900 4.160 178,316 +0.21(+5.32%)
Jul 28, 2023 3.570 4.388 3.330 3.950 580,360 +0.45(+12.86%)
Jul 27, 2023 3.560 3.676 3.310 3.500 34,428 -0.10(-2.78%)
Jul 26, 2023 3.520 3.690 3.470 3.600 61,763 +0.02(+0.56%)
Jul 25, 2023 3.800 3.940 3.290 3.580 137,528 -0.14(-3.76%)
Jul 24, 2023 3.340 4.200 3.210 3.720 369,970 +0.33(+9.73%)
Jul 21, 2023 3.340 3.600 3.225 3.390 71,441 +0.02(+0.59%)
Jul 20, 2023 3.980 4.180 3.250 3.370 166,041 -0.66(-16.38%)
Jul 19, 2023 4.000 4.480 3.851 4.030 106,118 +0.03(+0.75%)
Jul 18, 2023 4.150 4.581 3.800 4.000 453,479 +0.00(+0.00%)
Jul 17, 2023 3.680 4.370 3.611 4.000 549,789 +0.32(+8.70%)
Jul 14, 2023 2.990 4.150 2.990 3.680 2,810,787 +0.73(+24.53%)
Jul 13, 2023 2.500 3.000 2.500 2.955 54,829 +0.42(+16.71%)
Jul 12, 2023 2.596 2.749 2.475 2.532 37,242 -0.11(-4.34%)
Jul 11, 2023 2.750 2.751 2.555 2.647 31,800 -0.13(-4.72%)
Jul 10, 2023 2.850 2.865 2.760 2.778 8,606 -0.04(-1.54%)
Jul 07, 2023 2.800 2.900 2.777 2.821 3,713 -0.08(-2.69%)
Jul 06, 2023 2.833 2.942 2.751 2.900 6,411 +0.05(+1.74%)
Jul 05, 2023 2.966 3.000 2.800 2.850 7,327 -0.14(-4.83%)
Jul 03, 2023 2.850 2.994 2.801 2.994 4,437 +0.14(+5.05%)
Jun 30, 2023 2.989 2.998 2.850 2.850 7,021 -0.10(-3.37%)
Jun 29, 2023 2.950 3.050 2.850 2.950 8,614 -0.05(-1.67%)
Jun 28, 2023 2.896 3.000 2.804 3.000 10,667 +0.04(+1.18%)
Jun 27, 2023 2.840 2.979 2.724 2.965 8,628 +0.24(+8.63%)
Jun 26, 2023 2.900 2.900 2.722 2.729 4,780 -0.22(-7.46%)
Jun 23, 2023 3.033 3.400 2.500 2.950 202,980 -0.16(-5.22%)
Jun 22, 2023 2.950 3.150 2.901 3.112 8,164 +0.16(+5.33%)
Jun 21, 2023 3.099 3.139 2.853 2.954 14,515 -0.06(-1.86%)
Jun 20, 2023 3.100 3.147 2.950 3.010 12,997 -0.06(-2.07%)
Jun 16, 2023 2.865 3.150 2.805 3.074 7,935 +0.15(+5.06%)
Jun 15, 2023 2.751 3.050 2.751 2.926 34,421 +0.13(+4.52%)
Jun 14, 2023 2.850 2.850 2.750 2.800 4,073 -0.00(-0.07%)
Jun 13, 2023 2.800 2.801 2.705 2.801 20,672 +0.01(+0.25%)
Jun 12, 2023 2.700 2.856 2.700 2.795 17,233 +0.04(+1.49%)
Jun 09, 2023 2.910 2.910 2.752 2.753 15,571 -0.16(-5.38%)
Jun 08, 2023 2.751 3.050 2.751 2.910 45,031 +0.18(+6.75%)
Jun 07, 2023 2.650 2.896 2.650 2.726 5,792 -0.02(-0.87%)
Jun 06, 2023 2.848 2.875 2.750 2.750 12,909 -0.05(-1.66%)
Jun 05, 2023 3.050 3.050 2.550 2.796 18,892 -0.13(-4.56%)
Jun 02, 2023 2.850 2.897 2.751 2.930 23,488 +0.16(+5.87%)
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.