Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

1.120 +0.040 (+3.70%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 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 (%)
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%)
Nov 01, 2023 1.343 1.380 1.300 1.370 1,891 +0.02(+1.48%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.