Bright Minds Biosciences Inc. DRUG
NASDAQ · United States · Health Technology
$50.69+1.48 (+3.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $50.69 | +3.01% | $49.61 | $51.04 | $48.75 | 154.90K |
| 2026-10-01 | $49.21 | -1.22% | $49.54 | $52.12 | $48.53 | 166.90K |
| 2026-09-30 | $49.82 | +0.16% | $50.00 | $50.96 | $49.01 | 79.80K |
| 2026-09-29 | $49.74 | -3.72% | $53.17 | $53.17 | $49.53 | 96.80K |
| 2026-09-28 | $51.66 | -0.27% | $52.69 | $52.69 | $49.55 | 91.90K |
| 2026-09-25 | $51.80 | -3.20% | $53.33 | $54.37 | $51.41 | 211.00K |
| 2026-09-24 | $53.51 | -7.61% | $57.91 | $58.30 | $52.90 | 129.60K |
| 2026-09-23 | $57.92 | -4.53% | $60.44 | $60.44 | $56.50 | 90.40K |
| 2026-09-22 | $60.67 | +2.03% | $60.36 | $62.45 | $60.15 | 65.30K |
| 2026-09-21 | $59.46 | -2.49% | $61.98 | $61.98 | $59.17 | 91.60K |
| 2026-09-18 | $60.98 | -0.93% | $61.31 | $62.11 | $60.47 | 142.40K |
| 2026-09-17 | $61.55 | +4.13% | $60.18 | $62.26 | $59.89 | 67.30K |
| 2026-09-16 | $59.11 | -1.84% | $60.22 | $61.08 | $57.58 | 97.40K |
| 2026-09-15 | $60.22 | -4.99% | $61.90 | $61.90 | $59.24 | 59.00K |
| 2026-09-14 | $63.38 | +0.32% | $63.30 | $63.90 | $62.83 | 42.20K |
| 2026-09-11 | $63.18 | -2.80% | $66.25 | $66.25 | $62.42 | 129.20K |
| 2026-09-10 | $65.00 | -0.09% | $63.98 | $66.00 | $63.19 | 86.70K |
| 2026-09-09 | $65.06 | -2.76% | $66.54 | $67.76 | $64.74 | 43.20K |
| 2026-09-08 | $66.91 | +2.69% | $65.07 | $67.77 | $64.30 | 65.20K |
| 2026-09-04 | $65.16 | -4.20% | $67.84 | $69.07 | $64.53 | 93.00K |
| 2026-09-03 | $68.02 | -4.36% | $71.95 | $71.97 | $67.25 | 131.30K |
| 2026-09-02 | $71.12 | +0.40% | $71.42 | $73.33 | $70.86 | 67.00K |
| 2026-09-01 | $70.84 | -1.24% | $70.77 | $72.58 | $69.75 | 65.80K |
| 2026-08-31 | $71.73 | -1.48% | $71.83 | $72.13 | $70.84 | 52.40K |
| 2026-08-28 | $72.81 | -2.31% | $73.58 | $74.32 | $72.15 | 107.30K |
| 2026-08-27 | $74.54 | -2.73% | $76.69 | $76.80 | $73.93 | 61.70K |
| 2026-08-26 | $76.63 | -3.60% | $79.74 | $79.77 | $76.42 | 70.60K |
| 2026-08-25 | $79.49 | +3.20% | $78.36 | $82.50 | $78.33 | 159.60K |
| 2026-08-24 | $77.03 | -0.51% | $77.05 | $78.91 | $74.44 | 107.80K |
| 2026-08-21 | $77.42 | -1.45% | $78.89 | $79.56 | $77.24 | 165.90K |
| 2026-08-20 | $78.56 | -7.29% | $83.35 | $85.00 | $78.37 | 124.40K |
| 2026-08-19 | $84.74 | +0.83% | $85.80 | $87.00 | $83.24 | 116.10K |
| 2026-08-18 | $84.04 | +5.74% | $79.48 | $84.43 | $78.72 | 128.00K |
| 2026-08-17 | $79.48 | +3.98% | $76.42 | $80.17 | $75.50 | 311.80K |
| 2026-08-14 | $76.44 | -2.00% | $77.03 | $77.98 | $75.29 | 151.40K |
| 2026-08-13 | $78.00 | -1.73% | $80.25 | $80.25 | $77.00 | 78.30K |
| 2026-08-12 | $79.37 | -1.10% | $80.74 | $81.33 | $78.35 | 108.20K |
| 2026-08-11 | $80.25 | -0.67% | $81.05 | $81.50 | $79.18 | 350.40K |
| 2026-08-10 | $80.79 | +1.84% | $78.80 | $81.30 | $77.33 | 118.10K |
| 2026-08-07 | $79.33 | -1.82% | $81.67 | $83.00 | $78.00 | 156.40K |
| 2026-08-06 | $80.80 | +1.00% | $79.72 | $82.87 | $79.72 | 140.80K |
| 2026-08-05 | $80.00 | +3.43% | $77.83 | $80.10 | $77.25 | 117.30K |
| 2026-08-04 | $77.35 | +4.84% | $75.03 | $79.00 | $74.20 | 167.40K |
| 2026-08-03 | $73.78 | +0.71% | $73.34 | $75.40 | $71.01 | 275.80K |
| 2026-07-31 | $73.26 | -1.84% | $73.89 | $74.49 | $71.34 | 212.60K |
| 2026-07-30 | $74.63 | +5.02% | $71.59 | $75.50 | $71.44 | 207.00K |
| 2026-07-29 | $71.06 | -1.25% | $72.15 | $73.14 | $68.80 | 196.80K |
| 2026-07-28 | $71.96 | +0.07% | $72.11 | $73.01 | $70.20 | 238.50K |
| 2026-07-27 | $71.91 | +0.81% | $70.92 | $73.99 | $70.16 | 194.60K |
| 2026-07-24 | $71.33 | +0.06% | $71.97 | $73.50 | $70.56 | 345.90K |
| 2026-07-23 | $71.29 | -5.53% | $74.56 | $75.31 | $70.67 | 248.00K |
| 2026-07-22 | $75.46 | -2.37% | $76.50 | $77.01 | $75.02 | 172.30K |
| 2026-07-21 | $77.29 | +3.59% | $74.01 | $78.46 | $74.01 | 136.20K |
| 2026-07-20 | $74.61 | -1.98% | $75.32 | $78.10 | $74.13 | 212.20K |
| 2026-07-17 | $76.12 | +2.55% | $73.11 | $79.20 | $73.11 | 157.40K |
| 2026-07-16 | $74.23 | -2.23% | $75.57 | $77.65 | $73.00 | 329.60K |
| 2026-07-15 | $75.92 | +2.55% | $73.29 | $77.18 | $71.01 | 297.40K |
| 2026-07-14 | $74.03 | -2.50% | $76.47 | $77.50 | $73.69 | 249.10K |
| 2026-07-13 | $75.93 | -2.45% | $76.44 | $77.09 | $73.01 | 389.90K |
| 2026-07-10 | $77.84 | -0.46% | $77.42 | $78.27 | $71.22 | 331.40K |
| 2026-07-09 | $78.20 | +11.91% | $70.49 | $78.85 | $70.38 | 218.80K |
| 2026-07-08 | $69.88 | +8.11% | $63.44 | $70.24 | $63.44 | 254.10K |
| 2026-07-07 | $64.64 | -3.02% | $67.87 | $67.87 | $63.60 | 254.20K |
| 2026-07-06 | $66.65 | -1.41% | $67.83 | $69.42 | $65.18 | 320.80K |
| 2026-07-02 | $67.60 | +1.59% | $67.00 | $69.50 | $65.83 | 234.70K |
| 2026-07-01 | $66.54 | -5.21% | $70.09 | $73.05 | $65.18 | 576.30K |
| 2026-06-30 | $70.20 | +1.47% | $69.03 | $73.58 | $68.93 | 259.50K |
| 2026-06-29 | $69.18 | +5.15% | $65.92 | $70.04 | $65.18 | 335.40K |
| 2026-06-26 | $65.79 | +3.38% | $63.73 | $66.18 | $63.00 | 365.20K |
| 2026-06-25 | $63.64 | -3.90% | $66.13 | $67.14 | $63.29 | 152.40K |
| 2026-06-24 | $66.22 | +1.67% | $65.13 | $68.54 | $63.18 | 347.90K |
| 2026-06-23 | $65.13 | +2.58% | $63.10 | $68.20 | $63.09 | 235.20K |
| 2026-06-22 | $63.49 | +4.67% | $60.92 | $63.81 | $60.10 | 348.10K |
| 2026-06-18 | $60.66 | +1.92% | $61.22 | $62.55 | $59.00 | 239.40K |
| 2026-06-17 | $59.52 | -0.50% | $59.79 | $61.82 | $58.10 | 152.60K |
| 2026-06-16 | $59.82 | +1.10% | $59.58 | $60.94 | $56.47 | 223.50K |
| 2026-06-15 | $59.17 | -2.92% | $61.86 | $62.55 | $59.00 | 938.90K |
| 2026-06-12 | $60.95 | -1.01% | $61.57 | $63.34 | $59.21 | 658.90K |
| 2026-06-11 | $61.57 | +0.02% | $61.97 | $62.17 | $59.63 | 582.70K |
| 2026-06-10 | $61.56 | -9.20% | $67.45 | $69.87 | $60.72 | 708.30K |
| 2026-06-09 | $67.80 | +3.86% | $66.53 | $69.97 | $66.01 | 365.50K |
| 2026-06-08 | $65.28 | -5.39% | $70.08 | $70.71 | $61.84 | 352.60K |
| 2026-06-05 | $69.00 | -7.38% | $73.64 | $73.64 | $67.04 | 712.30K |
| 2026-06-04 | $74.50 | +0.11% | $75.16 | $76.75 | $72.70 | 825.00K |
| 2026-06-03 | $74.42 | -3.07% | $75.64 | $78.37 | $74.24 | 761.50K |
| 2026-06-02 | $76.78 | -5.23% | $80.51 | $80.89 | $74.95 | 509.10K |
| 2026-06-01 | $81.02 | -8.00% | $87.01 | $88.50 | $80.75 | 327.40K |
| 2026-05-29 | $88.07 | -1.59% | $88.73 | $90.67 | $87.40 | 219.60K |
| 2026-05-28 | $89.49 | +2.81% | $86.75 | $90.39 | $86.00 | 264.50K |
| 2026-05-27 | $87.04 | +0.88% | $86.56 | $92.00 | $85.61 | 253.10K |