NasdaqCM - Nasdaq Real Time Price USD

Bright Minds Biosciences Inc. (DRUG)

32.49

+0.43

+(1.34%)

At close: May 9 at 4:00:01 PM EDT

33.20

+0.71

+(2.19%)

After hours: May 9 at 7:37:50 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	32.63	33.65	32.03	32.49	32.49	24,000
May 8, 2025	30.57	32.34	29.59	32.06	32.06	25,900
May 7, 2025	31.75	31.75	29.75	30.10	30.10	27,500
May 6, 2025	32.75	32.75	29.02	29.02	29.02	24,100
May 5, 2025	32.08	32.43	30.15	31.21	31.21	11,700
May 2, 2025	31.33	32.18	31.03	32.17	32.17	17,400
May 1, 2025	31.13	31.27	29.82	30.62	30.62	18,100
Apr 30, 2025	30.01	31.40	28.70	30.70	30.70	39,100
Apr 29, 2025	33.12	33.12	30.37	30.89	30.89	26,800
Apr 28, 2025	33.09	33.47	31.64	32.18	32.18	26,900
Apr 25, 2025	33.80	33.82	32.00	32.71	32.71	50,400
Apr 24, 2025	34.69	34.73	33.23	33.42	33.42	23,800
Apr 23, 2025	34.50	35.94	33.52	34.10	34.10	37,600
Apr 22, 2025	32.67	33.77	32.36	33.50	33.50	22,800
Apr 21, 2025	32.60	33.63	31.10	31.89	31.89	34,300
Apr 17, 2025	32.69	33.11	31.35	33.11	33.11	26,000
Apr 16, 2025	32.02	33.24	31.70	32.01	32.01	16,100
Apr 15, 2025	32.86	33.58	31.88	32.41	32.41	18,800
Apr 14, 2025	29.42	33.30	28.87	32.75	32.75	38,100
Apr 11, 2025	29.58	30.86	28.11	28.83	28.83	23,500
Apr 10, 2025	29.96	29.96	26.96	28.76	28.76	11,600
Apr 9, 2025	27.49	31.00	27.40	30.00	30.00	36,800
Apr 8, 2025	29.25	31.67	27.50	28.19	28.19	32,100
Apr 7, 2025	30.61	31.84	29.24	29.25	29.25	28,700
Apr 4, 2025	32.70	33.65	30.00	32.04	32.04	42,900
Apr 3, 2025	34.38	34.83	33.01	33.12	33.12	28,800
Apr 2, 2025	36.54	37.52	35.00	35.31	35.31	47,400
Apr 1, 2025	36.07	37.40	36.00	36.11	36.11	26,700
Mar 31, 2025	36.50	38.33	35.22	36.07	36.07	42,400
Mar 28, 2025	35.67	36.75	35.58	36.50	36.50	26,000
Mar 27, 2025	35.35	37.60	35.35	36.17	36.17	31,800
Mar 26, 2025	36.75	37.90	35.57	35.57	35.57	54,900
Mar 25, 2025	34.57	37.38	34.00	35.99	35.99	41,400
Mar 24, 2025	35.25	38.00	34.08	34.80	34.80	35,800
Mar 21, 2025	35.12	36.19	34.65	35.15	35.15	32,600
Mar 20, 2025	34.31	35.89	33.86	34.88	34.88	54,600
Mar 19, 2025	35.64	36.45	34.50	35.00	35.00	24,200
Mar 18, 2025	35.79	36.41	35.00	35.67	35.67	19,700
Mar 17, 2025	35.56	37.37	35.56	36.27	36.27	63,500
Mar 14, 2025	35.62	36.78	35.62	35.78	35.78	30,400
Mar 13, 2025	35.72	36.22	34.49	36.06	36.06	15,100
Mar 12, 2025	32.38	36.25	32.38	36.25	36.25	47,800
Mar 11, 2025	31.75	34.44	31.75	33.50	33.50	20,700
Mar 10, 2025	33.58	33.94	31.55	32.29	32.29	32,100
Mar 7, 2025	36.19	36.26	34.29	34.50	34.50	26,000
Mar 6, 2025	34.84	36.05	34.47	35.90	35.90	31,900
Mar 5, 2025	31.62	36.39	31.62	35.99	35.99	48,800
Mar 4, 2025	34.22	35.00	31.05	32.23	32.23	69,500
Mar 3, 2025	37.00	37.00	34.50	34.92	34.92	74,400
Feb 28, 2025	33.33	37.54	33.30	37.24	37.24	30,200
Feb 27, 2025	33.40	34.80	32.78	33.89	33.89	26,300
Feb 26, 2025	34.14	35.00	33.50	33.67	33.67	18,400
Feb 25, 2025	35.23	35.38	33.90	34.03	34.03	99,400
Feb 24, 2025	35.95	38.62	35.00	35.94	35.94	55,600
Feb 21, 2025	36.27	37.06	35.95	35.99	35.99	62,500
Feb 20, 2025	37.30	39.17	36.07	36.15	36.15	57,600
Feb 19, 2025	37.07	40.00	37.00	37.40	37.40	102,400
Feb 18, 2025	40.00	42.11	37.51	37.51	37.51	72,500
Feb 14, 2025	44.93	46.72	40.31	41.80	41.80	79,500
Feb 13, 2025	45.17	47.50	44.82	45.72	45.72	42,200
Feb 12, 2025	44.46	46.14	40.10	45.18	45.18	23,100
Feb 11, 2025	45.09	46.22	44.19	45.56	45.56	52,800
Feb 10, 2025	43.47	46.61	42.59	46.29	46.29	63,500
Feb 7, 2025	40.07	44.47	39.34	43.96	43.96	83,700
Feb 6, 2025	38.32	41.34	37.75	40.82	40.82	90,400
Feb 5, 2025	37.60	38.50	37.00	38.48	38.48	74,300
Feb 4, 2025	37.08	37.86	36.15	37.65	37.65	58,600
Feb 3, 2025	32.51	37.50	32.51	37.25	37.25	106,300
Jan 31, 2025	32.48	34.12	32.48	34.00	34.00	58,600
Jan 30, 2025	30.40	32.44	29.75	32.39	32.39	44,700
Jan 29, 2025	30.97	30.97	29.10	29.86	29.86	46,500
Jan 28, 2025	29.56	30.73	28.21	30.30	30.30	70,800
Jan 27, 2025	31.87	32.75	28.71	30.03	30.03	79,100
Jan 24, 2025	32.37	34.55	31.00	32.09	32.09	113,100
Jan 23, 2025	34.68	35.00	30.72	32.28	32.28	367,100
Jan 22, 2025	35.26	36.91	32.25	33.35	33.35	96,800
Jan 21, 2025	37.29	37.29	35.12	35.49	35.49	44,600
Jan 17, 2025	36.13	37.36	35.93	36.78	36.78	82,300
Jan 16, 2025	36.68	37.99	36.30	36.60	36.60	85,500
Jan 15, 2025	35.25	38.00	35.16	35.92	35.92	146,900
Jan 14, 2025	35.88	36.58	35.02	35.24	35.24	99,000
Jan 13, 2025	37.66	38.38	35.41	35.41	35.41	99,500
Jan 10, 2025	41.99	41.99	38.24	38.89	38.89	48,700
Jan 8, 2025	39.90	41.04	38.49	41.04	41.04	34,600
Jan 7, 2025	40.73	41.71	38.53	40.22	40.22	99,500
Jan 6, 2025	39.45	41.70	38.23	41.41	41.41	50,400
Jan 3, 2025	40.98	40.98	38.35	39.85	39.85	50,000
Jan 2, 2025	35.82	42.47	34.79	41.11	41.11	149,200
Dec 31, 2024	37.70	37.70	34.29	36.02	36.02	77,900
Dec 30, 2024	38.01	39.31	36.41	36.86	36.86	43,400
Dec 27, 2024	38.90	40.89	37.69	39.88	39.88	90,700
Dec 26, 2024	36.98	41.28	36.96	40.18	40.18	121,600
Dec 24, 2024	38.69	38.69	37.25	37.63	37.63	32,500
Dec 23, 2024	38.48	39.53	37.74	38.69	38.69	40,400
Dec 20, 2024	38.39	39.10	36.81	38.65	38.65	51,500
Dec 19, 2024	37.26	39.49	36.06	39.11	39.11	77,600
Dec 18, 2024	39.18	42.85	37.26	38.03	38.03	102,900
Dec 17, 2024	38.82	40.60	37.38	39.75	39.75	70,100
Dec 16, 2024	41.32	43.40	38.73	38.82	38.82	86,600
Dec 13, 2024	39.50	42.50	39.50	41.00	41.00	155,100
Dec 12, 2024	37.14	39.50	36.99	39.50	39.50	77,800
Dec 11, 2024	39.04	39.04	36.35	37.64	37.64	49,500
Dec 10, 2024	38.01	40.18	37.00	37.36	37.36	101,000
Dec 9, 2024	38.80	39.16	36.58	38.63	38.63	76,700
Dec 6, 2024	39.20	40.39	38.00	38.51	38.51	109,000
Dec 5, 2024	43.44	43.87	38.26	39.15	39.15	216,200
Dec 4, 2024	45.32	48.81	42.29	42.31	42.31	222,800
Dec 3, 2024	45.16	47.96	43.44	46.00	46.00	207,300
Dec 2, 2024	44.45	49.46	44.00	46.55	46.55	245,200
Nov 29, 2024	39.69	45.39	39.24	44.00	44.00	210,800
Nov 27, 2024	39.00	40.69	37.70	39.18	39.18	186,000
Nov 26, 2024	43.75	43.87	37.62	38.11	38.11	428,500
Nov 25, 2024	35.70	39.42	35.37	38.59	38.59	196,100
Nov 22, 2024	31.41	36.72	31.35	35.33	35.33	241,600
Nov 21, 2024	32.85	33.33	30.67	32.38	32.38	317,000
Nov 20, 2024	36.50	37.91	32.40	32.67	32.67	89,800
Nov 19, 2024	36.78	40.00	35.26	37.07	37.07	116,500
Nov 18, 2024	39.30	40.29	36.00	36.43	36.43	141,100
Nov 15, 2024	42.00	43.29	39.59	39.61	39.61	107,700
Nov 14, 2024	40.44	44.70	39.90	42.95	42.95	216,500
Nov 13, 2024	38.46	44.10	38.46	42.17	42.17	208,200
Nov 12, 2024	43.42	44.75	36.02	39.68	39.68	315,700
Nov 11, 2024	45.56	47.50	41.64	44.11	44.11	232,200
Nov 8, 2024	48.75	50.74	44.25	46.62	46.62	302,800
Nov 7, 2024	55.42	55.59	47.73	48.52	48.52	361,800
Nov 6, 2024	57.00	58.00	53.23	55.77	55.77	334,900
Nov 5, 2024	50.50	58.00	50.50	54.08	54.08	547,900
Nov 4, 2024	48.18	54.80	46.25	50.59	50.59	801,600
Nov 1, 2024	47.00	49.43	46.01	48.18	48.18	267,400
Oct 31, 2024	46.75	50.25	45.50	46.80	46.80	399,600
Oct 30, 2024	42.21	50.00	40.94	47.39	47.39	824,600
Oct 29, 2024	47.00	50.77	45.00	45.02	45.02	455,500
Oct 28, 2024	48.25	52.50	46.67	47.64	47.64	772,200
Oct 25, 2024	50.90	52.75	45.66	48.94	48.94	946,400
Oct 24, 2024	45.51	53.07	45.51	49.50	49.50	1,164,900
Oct 23, 2024	42.02	54.93	42.02	47.00	47.00	1,840,700
Oct 22, 2024	42.50	50.00	41.42	47.17	47.17	2,261,600
Oct 21, 2024	57.65	62.99	44.72	48.02	48.02	8,983,900
Oct 18, 2024	34.60	79.02	34.00	47.21	47.21	27,243,100
Oct 17, 2024	24.51	26.00	21.10	21.70	21.70	2,681,000
Oct 16, 2024	27.63	36.00	21.50	28.80	28.80	13,548,000
Oct 15, 2024	2.62	38.49	2.47	38.49	38.49	102,757,200
Oct 14, 2024	1.11	2.66	1.11	2.49	2.49	21,504,400
Oct 11, 2024	1.06	1.08	1.04	1.08	1.08	12,500
Oct 10, 2024	1.06	1.11	1.05	1.07	1.07	4,300
Oct 9, 2024	1.18	1.18	0.94	1.05	1.05	42,700
Oct 8, 2024	1.15	1.20	1.08	1.08	1.08	5,500
Oct 7, 2024	1.15	1.15	1.10	1.13	1.13	4,200
Oct 4, 2024	1.11	1.16	1.11	1.16	1.16	1,800
Oct 3, 2024	1.09	1.20	1.07	1.09	1.09	40,500
Oct 2, 2024	1.21	1.21	1.08	1.12	1.12	5,100
Oct 1, 2024	1.17	1.21	1.10	1.10	1.10	8,200
Sep 30, 2024	1.24	1.24	1.17	1.17	1.17	2,800
Sep 27, 2024	1.21	1.24	1.20	1.22	1.22	3,300
Sep 26, 2024	1.17	1.25	1.17	1.20	1.20	5,100
Sep 25, 2024	1.23	1.25	1.18	1.18	1.18	3,600
Sep 24, 2024	1.19	1.24	1.18	1.20	1.20	1,700
Sep 23, 2024	1.24	1.24	1.18	1.19	1.19	10,200
Sep 20, 2024	1.24	1.25	1.24	1.25	1.25	2,200
Sep 19, 2024	1.30	1.30	1.15	1.24	1.24	43,100
Sep 18, 2024	1.31	1.31	1.25	1.25	1.25	7,700
Sep 17, 2024	1.27	1.34	1.22	1.29	1.29	26,600
Sep 16, 2024	1.23	1.30	1.18	1.24	1.24	29,700
Sep 13, 2024	1.20	1.40	1.20	1.27	1.27	11,000
Sep 12, 2024	1.23	1.27	1.15	1.25	1.25	75,100
Sep 11, 2024	1.24	1.24	1.16	1.20	1.20	12,400
Sep 10, 2024	1.30	1.40	1.18	1.24	1.24	48,600
Sep 9, 2024	1.14	1.34	1.14	1.20	1.20	60,200
Sep 6, 2024	1.19	1.20	1.10	1.14	1.14	19,100
Sep 5, 2024	1.09	1.19	1.07	1.19	1.19	45,600
Sep 4, 2024	1.07	1.09	1.03	1.09	1.09	53,500
Sep 3, 2024	1.07	1.10	1.02	1.09	1.09	22,800
Aug 30, 2024	1.08	1.08	1.04	1.06	1.06	25,800
Aug 29, 2024	1.05	1.10	1.02	1.04	1.04	62,200
Aug 28, 2024	1.26	1.26	0.99	1.10	1.10	118,500
Aug 27, 2024	1.23	1.29	1.18	1.21	1.21	233,800
Aug 26, 2024	1.28	1.75	1.13	1.36	1.36	4,654,300
Aug 23, 2024	1.06	1.13	1.00	1.01	1.01	17,100
Aug 22, 2024	1.03	1.11	1.00	1.03	1.03	16,300
Aug 21, 2024	1.03	1.04	1.00	1.03	1.03	4,200
Aug 20, 2024	1.01	1.02	0.99	1.01	1.01	7,200
Aug 19, 2024	1.06	1.07	1.02	1.02	1.02	9,300
Aug 16, 2024	1.05	1.07	1.03	1.07	1.07	4,600
Aug 15, 2024	1.05	1.05	1.02	1.03	1.03	2,900
Aug 14, 2024	1.01	1.07	1.00	1.01	1.01	9,900
Aug 13, 2024	1.00	1.09	1.00	1.05	1.05	10,700
Aug 12, 2024	1.08	1.10	1.01	1.10	1.10	49,700
Aug 9, 2024	1.13	1.15	1.08	1.12	1.12	9,800
Aug 8, 2024	1.11	1.16	1.08	1.08	1.08	9,800
Aug 7, 2024	1.08	1.14	1.08	1.08	1.08	2,400
Aug 6, 2024	1.08	1.16	1.08	1.08	1.08	9,300
Aug 5, 2024	1.09	1.10	1.08	1.08	1.08	21,300
Aug 2, 2024	1.16	1.17	1.11	1.16	1.16	6,600
Aug 1, 2024	1.21	1.21	1.15	1.15	1.15	3,100
Jul 31, 2024	1.11	1.16	1.11	1.16	1.16	10,200
Jul 30, 2024	1.13	1.24	1.09	1.12	1.12	25,700
Jul 29, 2024	1.15	1.15	1.10	1.15	1.15	12,800
Jul 26, 2024	1.21	1.21	1.15	1.20	1.20	10,000
Jul 25, 2024	1.22	1.22	1.15	1.21	1.21	11,600
Jul 24, 2024	1.11	1.33	1.06	1.25	1.25	72,400
Jul 23, 2024	1.15	1.19	1.11	1.11	1.11	30,000
Jul 22, 2024	1.15	1.27	1.06	1.06	1.06	39,600
Jul 19, 2024	1.12	1.31	1.10	1.16	1.16	125,300
Jul 18, 2024	1.17	1.22	1.05	1.09	1.09	368,500
Jul 17, 2024	1.24	1.24	1.13	1.18	1.18	14,500
Jul 16, 2024	1.05	1.38	1.02	1.25	1.25	151,500
Jul 15, 2024	1.00	1.03	0.98	1.02	1.02	9,100
Jul 12, 2024	0.96	1.03	0.96	0.96	0.96	9,900
Jul 11, 2024	0.97	1.00	0.93	0.96	0.96	8,600
Jul 10, 2024	1.06	1.06	0.97	1.00	1.00	14,400
Jul 9, 2024	1.05	1.05	1.01	1.02	1.02	5,000
Jul 8, 2024	1.05	1.06	1.05	1.05	1.05	4,300
Jul 5, 2024	1.09	1.09	1.05	1.05	1.05	3,500
Jul 3, 2024	1.11	1.14	1.07	1.07	1.07	2,400
Jul 2, 2024	1.09	1.10	1.07	1.10	1.10	3,900
Jul 1, 2024	1.05	1.05	1.05	1.05	1.05	800
Jun 28, 2024	1.09	1.09	1.09	1.09	1.09	400
Jun 27, 2024	1.08	1.10	1.04	1.09	1.09	12,400
Jun 26, 2024	1.06	1.10	0.97	1.05	1.05	7,600
Jun 25, 2024	1.08	1.17	1.08	1.08	1.08	3,400
Jun 24, 2024	1.03	1.03	0.96	1.02	1.02	11,100
Jun 21, 2024	1.07	1.07	1.03	1.05	1.05	3,900
Jun 20, 2024	1.06	1.06	1.04	1.05	1.05	1,500
Jun 18, 2024	1.05	1.05	1.01	1.04	1.04	3,500
Jun 17, 2024	1.04	1.07	1.03	1.03	1.03	3,500
Jun 14, 2024	1.08	1.08	0.99	1.05	1.05	7,700
Jun 13, 2024	1.00	1.09	1.00	1.09	1.09	15,600
Jun 12, 2024	1.02	1.11	1.02	1.08	1.08	4,000
Jun 11, 2024	1.11	1.13	1.07	1.08	1.08	9,500
Jun 10, 2024	1.14	1.15	1.09	1.11	1.11	10,200
Jun 7, 2024	1.09	1.18	1.09	1.12	1.12	22,700
Jun 6, 2024	1.05	1.13	1.05	1.08	1.08	7,900
Jun 5, 2024	1.18	1.18	0.99	1.12	1.12	34,500
Jun 4, 2024	1.19	1.19	1.13	1.17	1.17	8,800
Jun 3, 2024	1.23	1.23	1.16	1.20	1.20	7,500
May 31, 2024	1.19	1.22	1.11	1.21	1.21	10,600
May 30, 2024	1.21	1.22	1.15	1.15	1.15	4,400
May 29, 2024	1.24	1.24	1.10	1.15	1.15	7,800
May 28, 2024	1.12	1.28	1.10	1.26	1.26	66,900
May 24, 2024	1.10	1.14	1.10	1.10	1.10	2,500
May 23, 2024	1.11	1.16	1.11	1.13	1.13	5,800
May 22, 2024	1.12	1.19	1.11	1.13	1.13	13,700
May 21, 2024	1.09	1.24	1.09	1.22	1.22	28,500
May 20, 2024	1.10	1.12	1.06	1.09	1.09	4,900
May 17, 2024	1.11	1.12	1.05	1.10	1.10	11,200
May 16, 2024	1.10	1.11	1.02	1.06	1.06	13,600
May 15, 2024	1.08	1.12	1.01	1.09	1.09	24,200
May 14, 2024	1.05	1.14	1.05	1.07	1.07	16,700
May 13, 2024	1.01	1.10	1.01	1.10	1.10	5,000
May 10, 2024	1.16	1.16	1.06	1.06	1.06	3,100

MNPR Monopar Therapeutics Inc.

39.42

-6.96%

TVGN Tevogen Bio Holdings Inc.

1.0900

0.00%

DWTX Dogwood Therapeutics, Inc.

4.5600

0.00%

BIVI BioVie Inc.

1.1200

-8.94%

CADL Candel Therapeutics, Inc.

4.8100

+1.05%

GLMD Galmed Pharmaceuticals Ltd.

1.2400

-0.80%

TOVX Theriva Biologics, Inc.

0.5299

-17.61%

PLRZ Polyrizon Ltd.

0.3747

-36.58%

TPST Tempest Therapeutics, Inc.

6.49

-5.26%

TNXP Tonix Pharmaceuticals Holding Corp.

18.83

-0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bright Minds Biosciences Inc. (DRUG)

Related Tickers