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 +0.040 (+3.77%)
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 (%)
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%)
Jan 03, 2023 3.870 3.995 3.780 3.900 20,051 +0.20(+5.41%)
Dec 30, 2022 3.661 4.200 3.661 3.700 75,028 -0.10(-2.58%)
Dec 29, 2022 3.731 3.895 3.675 3.798 41,980 -0.18(-4.42%)
Dec 28, 2022 3.800 4.146 3.600 3.974 47,117 +0.09(+2.28%)
Dec 27, 2022 4.000 4.024 3.600 3.885 32,538 -0.23(-5.47%)
Dec 23, 2022 4.000 4.110 3.678 4.110 51,543 +0.14(+3.57%)
Dec 22, 2022 4.250 4.375 3.500 3.969 157,111 -0.33(-7.72%)
Dec 21, 2022 4.400 4.500 4.200 4.301 35,551 -0.08(-1.73%)
Dec 20, 2022 4.500 4.550 4.257 4.376 63,722 -0.17(-3.82%)
Dec 19, 2022 4.700 4.700 4.451 4.550 49,097 -0.15(-3.19%)
Dec 16, 2022 4.550 4.700 4.505 4.700 22,903 +0.14(+3.01%)
Dec 15, 2022 4.875 4.900 4.500 4.562 50,510 -0.19(-3.97%)
Dec 14, 2022 4.950 5.000 4.750 4.751 23,675 -0.15(-3.04%)
Dec 13, 2022 5.150 5.150 4.852 4.900 22,044 -0.10(-1.96%)
Dec 12, 2022 5.150 5.300 4.800 4.998 57,953 -0.20(-3.88%)
Dec 09, 2022 5.350 5.450 5.151 5.200 30,189 -0.15(-2.80%)
Dec 08, 2022 5.500 5.550 5.250 5.350 26,162 -0.25(-4.46%)
Dec 07, 2022 5.200 5.750 5.000 5.600 87,017 +0.50(+9.80%)
Dec 06, 2022 5.450 5.550 4.912 5.100 61,273 -0.35(-6.42%)
Dec 05, 2022 5.500 5.600 5.350 5.450 25,241 -0.05(-0.91%)
Dec 02, 2022 5.750 5.750 5.350 5.500 46,289 -0.20(-3.51%)
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.