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 )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Oct 31, 2023 1.320 1.380 1.250 1.350 44,401 +0.02(+1.50%)
Oct 30, 2023 1.370 1.385 1.320 1.330 14,624 -0.07(-5.00%)
Oct 27, 2023 1.420 1.420 1.370 1.400 4,293 -0.03(-2.10%)
Oct 26, 2023 1.440 1.580 1.380 1.430 7,368 +0.03(+2.00%)
Oct 25, 2023 1.410 1.444 1.402 1.402 1,477 -0.03(-1.97%)
Oct 24, 2023 1.380 1.460 1.380 1.430 12,336 +0.05(+3.62%)
Oct 23, 2023 1.510 1.510 1.380 1.380 8,443 -0.13(-8.61%)
Oct 20, 2023 1.500 1.520 1.470 1.510 5,943 -0.03(-1.95%)
Oct 19, 2023 1.450 1.560 1.450 1.540 8,823 +0.03(+1.99%)
Oct 18, 2023 1.540 1.560 1.500 1.510 9,473 -0.05(-3.21%)
Oct 17, 2023 1.540 1.619 1.540 1.560 4,720 -0.02(-1.27%)
Oct 16, 2023 1.550 1.630 1.550 1.580 34,636 +0.02(+1.28%)
Oct 13, 2023 1.560 1.560 1.540 1.560 4,524 +0.03(+1.96%)
Oct 12, 2023 1.610 1.610 1.530 1.530 6,903 -0.05(-3.16%)
Oct 11, 2023 1.530 1.600 1.464 1.580 37,758 +0.07(+4.64%)
Oct 10, 2023 1.430 1.510 1.430 1.510 18,750 +0.04(+2.72%)
Oct 09, 2023 1.470 1.510 1.440 1.470 6,444 +0.00(+0.00%)
Oct 06, 2023 1.500 1.540 1.470 1.470 10,106 -0.08(-5.16%)
Oct 05, 2023 1.590 1.590 1.460 1.550 27,601 -0.04(-2.82%)
Oct 04, 2023 1.620 1.640 1.540 1.595 15,119 -0.05(-3.33%)
Oct 03, 2023 1.520 1.700 1.490 1.650 39,505 +0.13(+8.55%)
Oct 02, 2023 1.480 1.640 1.480 1.520 17,909 -0.08(-5.00%)
Sep 29, 2023 1.590 1.721 1.580 1.600 22,332 -0.03(-1.84%)
Sep 28, 2023 1.610 1.650 1.480 1.630 38,792 +0.07(+4.49%)
Sep 27, 2023 1.630 1.690 1.500 1.560 42,953 -0.08(-4.88%)
Sep 26, 2023 1.710 1.780 1.610 1.640 17,099 -0.11(-6.35%)
Sep 25, 2023 1.690 1.751 1.650 1.751 29,170 +0.02(+1.24%)
Sep 22, 2023 1.750 1.800 1.713 1.730 17,923 -0.03(-1.70%)
Sep 21, 2023 1.680 1.790 1.680 1.760 17,625 +0.06(+3.53%)
Sep 20, 2023 1.700 1.780 1.670 1.700 23,628 -0.02(-1.16%)
Sep 19, 2023 1.600 1.740 1.602 1.720 33,231 +0.07(+4.24%)
Sep 18, 2023 1.610 1.680 1.571 1.650 22,123 +0.08(+5.10%)
Sep 15, 2023 1.680 1.695 1.470 1.570 34,451 -0.08(-4.75%)
Sep 14, 2023 1.680 1.760 1.570 1.648 53,942 +0.04(+2.38%)
Sep 13, 2023 1.778 1.810 1.600 1.610 40,564 -0.12(-6.94%)
Sep 12, 2023 1.820 1.820 1.670 1.730 97,019 -0.09(-4.95%)
Sep 11, 2023 2.000 2.000 1.780 1.820 39,879 -0.10(-5.21%)
Sep 08, 2023 2.000 2.000 1.860 1.920 18,905 -0.04(-2.04%)
Sep 07, 2023 2.050 2.075 1.960 1.960 38,616 -0.12(-5.77%)
Sep 06, 2023 2.130 2.140 2.020 2.080 55,636 -0.09(-4.15%)
Sep 05, 2023 2.220 2.220 2.130 2.170 25,264 -0.01(-0.46%)
Sep 01, 2023 2.160 2.200 2.110 2.180 41,658 +0.03(+1.40%)
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%)
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.