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 )

1.210 +0.060 (+5.22%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 (%)
Jun 30, 2023 2.989 2.998 2.850 2.850 7,021 -0.10(-3.37%)
Jun 29, 2023 2.950 3.050 2.850 2.950 8,614 -0.05(-1.67%)
Jun 28, 2023 2.896 3.000 2.804 3.000 10,667 +0.04(+1.18%)
Jun 27, 2023 2.840 2.979 2.724 2.965 8,628 +0.24(+8.63%)
Jun 26, 2023 2.900 2.900 2.722 2.729 4,780 -0.22(-7.46%)
Jun 23, 2023 3.033 3.400 2.500 2.950 202,980 -0.16(-5.22%)
Jun 22, 2023 2.950 3.150 2.901 3.112 8,164 +0.16(+5.33%)
Jun 21, 2023 3.099 3.139 2.853 2.954 14,515 -0.06(-1.86%)
Jun 20, 2023 3.100 3.147 2.950 3.010 12,997 -0.06(-2.07%)
Jun 16, 2023 2.865 3.150 2.805 3.074 7,935 +0.15(+5.06%)
Jun 15, 2023 2.751 3.050 2.751 2.926 34,421 +0.13(+4.52%)
Jun 14, 2023 2.850 2.850 2.750 2.800 4,073 -0.00(-0.07%)
Jun 13, 2023 2.800 2.801 2.705 2.801 20,672 +0.01(+0.25%)
Jun 12, 2023 2.700 2.856 2.700 2.795 17,233 +0.04(+1.49%)
Jun 09, 2023 2.910 2.910 2.752 2.753 15,571 -0.16(-5.38%)
Jun 08, 2023 2.751 3.050 2.751 2.910 45,031 +0.18(+6.75%)
Jun 07, 2023 2.650 2.896 2.650 2.726 5,792 -0.02(-0.87%)
Jun 06, 2023 2.848 2.875 2.750 2.750 12,909 -0.05(-1.66%)
Jun 05, 2023 3.050 3.050 2.550 2.796 18,892 -0.13(-4.56%)
Jun 02, 2023 2.850 2.897 2.751 2.930 23,488 +0.16(+5.87%)
Jun 01, 2023 3.100 3.300 2.600 2.768 25,471 -0.37(-11.75%)
May 31, 2023 3.000 3.200 2.900 3.136 10,800 -0.02(-0.76%)
May 30, 2023 3.150 3.214 3.001 3.160 4,225 -0.04(-1.40%)
May 26, 2023 3.248 3.500 2.751 3.205 23,854 +0.00(+0.00%)
May 25, 2023 2.813 3.300 2.750 3.205 36,001 +0.31(+10.52%)
May 24, 2023 3.049 3.107 2.805 2.900 23,546 -0.20(-6.45%)
May 23, 2023 2.500 3.700 2.500 3.100 472,631 +0.53(+20.62%)
May 22, 2023 2.450 2.670 2.450 2.570 6,463 +0.04(+1.78%)
May 19, 2023 2.600 2.730 2.396 2.525 12,214 -0.08(-3.26%)
May 18, 2023 2.849 2.849 2.600 2.610 7,601 -0.18(-6.30%)
May 17, 2023 2.900 2.900 2.671 2.785 1,052 -0.04(-1.24%)
May 16, 2023 2.705 2.849 2.667 2.821 4,482 +0.12(+4.46%)
May 15, 2023 2.650 2.846 2.650 2.700 6,948 +0.03(+1.29%)
May 12, 2023 2.750 2.999 2.650 2.666 3,525 -0.23(-8.09%)
May 11, 2023 2.803 3.095 2.750 2.900 10,766 +0.01(+0.28%)
May 10, 2023 2.790 2.994 2.790 2.892 2,503 +0.09(+3.29%)
May 09, 2023 2.900 2.950 2.777 2.800 12,097 -0.20(-6.65%)
May 08, 2023 2.900 3.000 2.900 2.999 3,106 +0.08(+2.71%)
May 05, 2023 3.050 3.188 2.900 2.921 8,843 -0.08(-2.65%)
May 04, 2023 3.150 3.150 2.850 3.000 12,357 -0.06(-2.02%)
May 03, 2023 3.150 3.150 3.000 3.062 6,974 +0.06(+2.07%)
May 02, 2023 2.850 3.200 2.775 3.000 21,985 -0.06(-1.90%)
May 01, 2023 3.199 3.250 2.930 3.058 14,955 -0.09(-2.72%)
Apr 28, 2023 3.087 3.250 2.950 3.143 28,013 +0.06(+1.81%)
Apr 27, 2023 3.125 3.250 2.965 3.087 19,887 -0.10(-3.14%)
Apr 26, 2023 2.925 3.250 2.769 3.188 49,758 +0.34(+11.84%)
Apr 25, 2023 2.885 2.994 2.755 2.850 11,682 +0.02(+0.69%)
Apr 24, 2023 3.039 3.050 2.767 2.830 24,802 -0.06(-2.23%)
Apr 21, 2023 3.150 3.466 2.800 2.895 121,420 -0.37(-11.40%)
Apr 20, 2023 3.650 3.975 2.906 3.268 513,298 -0.23(-6.64%)
Apr 19, 2023 2.400 4.249 2.300 3.500 2,114,176 +0.72(+26.08%)
Apr 18, 2023 2.013 4.250 2.013 2.776 4,896,597 +0.70(+33.72%)
Apr 17, 2023 2.150 2.150 2.025 2.076 22,737 +0.03(+1.29%)
Apr 14, 2023 2.250 2.250 2.045 2.050 34,968 -0.17(-7.80%)
Apr 13, 2023 2.200 2.400 2.175 2.223 30,193 -0.00(-0.09%)
Apr 12, 2023 2.251 2.317 2.200 2.225 2,928 -0.03(-1.13%)
Apr 11, 2023 2.400 2.400 2.200 2.251 5,330 -0.05(-2.13%)
Apr 10, 2023 2.300 2.350 2.200 2.300 5,193 +0.10(+4.52%)
Apr 06, 2023 2.250 2.300 2.100 2.200 2,166 -0.08(-3.47%)
Apr 05, 2023 2.271 2.395 2.055 2.279 12,027 +0.03(+1.29%)
Apr 04, 2023 2.250 2.300 2.247 2.250 1,558 -0.03(-1.21%)
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.