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 )

1.060 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 7, 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 (%)
Jan 31, 2024 2.150 2.290 2.000 2.160 57,947 +0.01(+0.47%)
Jan 30, 2024 1.920 2.210 1.913 2.150 79,522 +0.24(+12.86%)
Jan 29, 2024 1.870 1.950 1.830 1.905 18,641 -0.00(-0.23%)
Jan 26, 2024 1.880 1.939 1.876 1.909 3,557 -0.00(-0.03%)
Jan 25, 2024 1.870 1.920 1.810 1.910 3,907 -0.01(-0.52%)
Jan 24, 2024 1.920 1.975 1.800 1.920 27,059 +0.00(+0.00%)
Jan 23, 2024 1.910 1.980 1.910 1.920 6,683 +0.00(+0.00%)
Jan 22, 2024 1.910 2.000 1.850 1.920 14,397 -0.02(-0.81%)
Jan 19, 2024 2.010 2.010 1.909 1.936 6,857 +0.03(+1.63%)
Jan 18, 2024 2.040 2.050 1.900 1.905 18,092 -0.10(-4.77%)
Jan 17, 2024 1.950 2.010 1.950 2.000 10,814 +0.05(+2.56%)
Jan 16, 2024 2.000 2.070 1.912 1.950 40,365 +0.02(+0.98%)
Jan 12, 2024 1.960 2.005 1.930 1.931 13,810 +0.06(+3.26%)
Jan 11, 2024 1.960 1.980 1.860 1.870 16,961 -0.09(-4.58%)
Jan 10, 2024 2.020 2.020 1.796 1.960 28,015 -0.04(-1.93%)
Jan 09, 2024 1.910 2.180 1.910 1.998 105,851 +0.12(+6.30%)
Jan 08, 2024 1.724 2.000 1.724 1.880 71,153 +0.18(+10.59%)
Jan 05, 2024 1.750 1.780 1.670 1.700 36,701 -0.01(-0.59%)
Jan 04, 2024 1.750 1.830 1.670 1.710 24,364 +0.04(+2.40%)
Jan 03, 2024 1.780 1.810 1.670 1.670 47,143 -0.17(-9.17%)
Jan 02, 2024 1.490 1.930 1.450 1.839 209,519 +0.41(+28.57%)
Dec 29, 2023 1.560 1.590 1.420 1.430 104,140 -0.12(-7.74%)
Dec 28, 2023 1.490 1.662 1.490 1.550 58,355 +0.02(+1.31%)
Dec 27, 2023 1.500 1.570 1.488 1.530 38,720 +0.03(+2.00%)
Dec 26, 2023 1.480 1.550 1.480 1.500 19,242 +0.00(+0.07%)
Dec 22, 2023 1.420 1.580 1.420 1.499 115,789 +0.06(+4.21%)
Dec 21, 2023 1.410 1.450 1.410 1.438 6,415 +0.02(+1.29%)
Dec 20, 2023 1.460 1.490 1.410 1.420 25,412 -0.05(-3.39%)
Dec 19, 2023 1.490 1.560 1.440 1.470 23,324 -0.02(-1.34%)
Dec 18, 2023 1.530 1.580 1.400 1.490 46,325 -0.01(-0.67%)
Dec 15, 2023 1.450 1.580 1.450 1.500 44,418 +0.06(+4.17%)
Dec 14, 2023 1.430 1.480 1.410 1.440 16,240 +0.04(+2.86%)
Dec 13, 2023 1.410 1.430 1.361 1.400 25,513 -0.04(-2.44%)
Dec 12, 2023 1.490 1.491 1.400 1.435 18,192 -0.03(-1.72%)
Dec 11, 2023 1.521 1.526 1.460 1.460 16,100 -0.10(-6.40%)
Dec 08, 2023 1.480 1.560 1.478 1.560 18,393 +0.10(+6.85%)
Dec 07, 2023 1.540 1.596 1.440 1.460 23,811 -0.04(-2.99%)
Dec 06, 2023 1.440 1.732 1.400 1.505 152,280 +0.08(+5.53%)
Dec 05, 2023 1.450 1.450 1.365 1.426 7,420 -0.00(-0.27%)
Dec 04, 2023 1.390 1.440 1.390 1.430 3,484 +0.01(+0.70%)
Dec 01, 2023 1.340 1.450 1.310 1.420 11,616 +0.08(+5.97%)
Nov 30, 2023 1.360 1.390 1.340 1.340 13,550 -0.02(-1.47%)
Nov 29, 2023 1.390 1.420 1.360 1.360 17,538 -0.09(-6.21%)
Nov 28, 2023 1.490 1.490 1.390 1.450 9,685 -0.05(-3.33%)
Nov 27, 2023 1.340 1.500 1.340 1.500 52,824 +0.14(+10.29%)
Nov 24, 2023 1.350 1.385 1.340 1.360 13,665 -0.03(-2.44%)
Nov 22, 2023 1.310 1.440 1.310 1.394 174,097 +0.10(+8.06%)
Nov 21, 2023 1.260 1.290 1.250 1.290 6,367 +0.04(+3.19%)
Nov 20, 2023 1.270 1.270 1.230 1.250 6,889 -0.02(-1.27%)
Nov 17, 2023 1.230 1.273 1.200 1.266 3,007 +0.04(+2.94%)
Nov 16, 2023 1.270 1.280 1.230 1.230 1,499 -0.04(-3.15%)
Nov 15, 2023 1.360 1.360 1.260 1.270 8,396 -0.02(-1.55%)
Nov 14, 2023 1.200 1.350 1.200 1.290 9,779 +0.07(+5.74%)
Nov 13, 2023 1.204 1.300 1.204 1.220 13,906 +0.01(+0.83%)
Nov 10, 2023 1.250 1.270 1.200 1.210 6,832 -0.04(-3.20%)
Nov 09, 2023 1.300 1.320 1.240 1.250 12,186 -0.08(-6.02%)
Nov 08, 2023 1.315 1.380 1.230 1.330 28,137 -0.01(-0.75%)
Nov 07, 2023 1.390 1.410 1.315 1.340 24,295 -0.01(-0.74%)
Nov 06, 2023 1.380 1.380 1.340 1.350 5,290 +0.03(+2.27%)
Nov 03, 2023 1.370 1.380 1.320 1.320 8,667 -0.02(-1.49%)
Nov 02, 2023 1.340 1.370 1.340 1.340 4,295 -0.03(-2.19%)
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.