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 (%)
Aug 31, 2022 10.00 10.15 8.550 9.600 1,254,511 -1.75(-15.42%)
Aug 30, 2022 14.45 14.75 10.05 11.35 2,468,104 -3.40(-23.05%)
Aug 29, 2022 15.25 16.20 13.15 14.75 5,670,446 +2.00(+15.69%)
Aug 26, 2022 18.40 20.80 11.55 12.75 21,279,128 -1.70(-11.76%)
Aug 25, 2022 11.05 15.45 11.05 14.45 29,151,940 +4.55(+45.96%)
Aug 24, 2022 10.15 13.00 9.100 9.900 23,755,800 +3.25(+48.87%)
Aug 23, 2022 8.450 8.500 6.500 6.650 1,651,067 -4.15(-38.43%)
Aug 22, 2022 6.300 17.25 5.800 10.80 16,531,830 +4.55(+72.80%)
Aug 19, 2022 9.700 10.90 5.700 6.250 1,490,613 -4.60(-42.40%)
Aug 18, 2022 5.900 23.75 5.500 10.85 23,968,022 +5.95(+121.43%)
Aug 17, 2022 5.200 5.200 4.505 4.900 1,627 -0.04(-0.88%)
Aug 16, 2022 5.000 5.050 4.101 4.944 6,780 -0.04(-0.86%)
Aug 15, 2022 4.763 5.000 4.734 4.987 5,219 +0.04(+0.74%)
Aug 12, 2022 4.850 5.050 4.728 4.950 3,309 -0.05(-1.00%)
Aug 11, 2022 5.500 5.500 4.700 5.000 6,258 +0.25(+5.26%)
Aug 10, 2022 5.050 5.250 4.450 4.750 8,446 -0.30(-5.94%)
Aug 09, 2022 5.150 6.250 4.675 5.050 85,395 -0.10(-1.94%)
Aug 08, 2022 4.800 5.200 4.600 5.150 4,591 +0.60(+13.19%)
Aug 05, 2022 4.250 4.650 4.050 4.550 18,719 +0.17(+4.00%)
Aug 04, 2022 4.300 4.515 4.300 4.375 3,672 +0.00(+0.01%)
Aug 03, 2022 4.450 4.750 4.250 4.375 9,241 -0.08(-1.70%)
Aug 02, 2022 4.350 4.550 4.350 4.450 2,563 -0.10(-2.20%)
Aug 01, 2022 4.850 4.850 4.500 4.550 3,861 -0.43(-8.55%)
Jul 29, 2022 4.940 5.105 4.750 4.976 2,138 +0.07(+1.38%)
Jul 28, 2022 5.000 5.000 4.800 4.908 1,632 -0.29(-5.62%)
Jul 27, 2022 5.650 5.750 4.950 5.200 7,173 -0.17(-3.26%)
Jul 26, 2022 4.650 5.750 4.371 5.375 10,152 +0.67(+14.36%)
Jul 25, 2022 4.753 4.753 4.370 4.700 3,231 -0.20(-4.08%)
Jul 22, 2022 5.550 5.562 4.200 4.900 18,963 -0.45(-8.41%)
Jul 21, 2022 4.750 5.750 4.679 5.350 52,811 +0.30(+5.94%)
Jul 20, 2022 4.250 6.250 4.226 5.050 281,348 +0.75(+17.46%)
Jul 19, 2022 4.200 4.303 4.050 4.300 2,612 +0.05(+1.15%)
Jul 18, 2022 4.277 4.715 3.850 4.250 5,456 -0.01(-0.27%)
Jul 15, 2022 4.107 4.306 4.107 4.262 2,129 +0.03(+0.71%)
Jul 14, 2022 3.874 4.232 3.874 4.232 1,689 +0.17(+4.17%)
Jul 13, 2022 4.400 4.466 4.059 4.062 2,905 -0.34(-7.67%)
Jul 12, 2022 4.550 4.571 4.250 4.400 1,964 -0.20(-4.42%)
Jul 11, 2022 4.662 4.700 4.500 4.604 1,366 -0.12(-2.46%)
Jul 08, 2022 4.633 4.745 4.500 4.720 2,938 +0.09(+1.87%)
Jul 07, 2022 3.750 4.650 3.750 4.633 8,967 +0.87(+23.14%)
Jul 06, 2022 4.000 4.152 3.751 3.763 5,261 -0.19(-4.75%)
Jul 05, 2022 3.850 3.950 3.800 3.950 5,052 -0.04(-0.99%)
Jul 01, 2022 4.086 4.086 3.800 3.990 411 -0.01(-0.23%)
Jun 30, 2022 4.057 4.057 3.950 3.998 234 -0.10(-2.38%)
Jun 29, 2022 4.200 4.228 3.901 4.096 2,575 -0.10(-2.45%)
Jun 28, 2022 4.050 4.199 3.800 4.199 13,108 +0.05(+1.18%)
Jun 27, 2022 4.350 4.350 4.050 4.150 2,207 -0.19(-4.32%)
Jun 24, 2022 4.250 4.625 4.101 4.338 22,773 +0.24(+5.78%)
Jun 23, 2022 4.800 4.800 4.101 4.101 4,755 -0.30(-6.91%)
Jun 22, 2022 4.150 4.641 4.150 4.405 16,576 +0.18(+4.25%)
Jun 21, 2022 4.400 4.400 4.150 4.226 5,285 -0.08(-1.79%)
Jun 17, 2022 4.425 4.550 4.000 4.303 6,353 -0.20(-4.39%)
Jun 16, 2022 4.617 4.617 4.484 4.500 2,216 -0.12(-2.51%)
Jun 15, 2022 4.747 4.875 4.550 4.616 1,514 -0.13(-2.77%)
Jun 14, 2022 4.800 5.099 4.301 4.747 5,459 -0.35(-6.91%)
Jun 13, 2022 5.400 5.400 4.650 5.100 2,460 -0.25(-4.58%)
Jun 10, 2022 5.500 5.500 5.000 5.345 2,313 -0.15(-2.81%)
Jun 09, 2022 4.750 5.500 4.761 5.500 1,025 +0.16(+3.03%)
Jun 08, 2022 5.350 5.350 5.200 5.338 311 +0.09(+1.68%)
Jun 07, 2022 4.850 5.500 4.849 5.250 997 +0.35(+7.15%)
Jun 06, 2022 4.750 4.912 4.651 4.899 1,758 +0.07(+1.54%)
Jun 03, 2022 5.300 5.300 4.750 4.825 2,625 -0.47(-8.96%)
Jun 02, 2022 5.500 5.500 5.033 5.300 446 +0.00(+0.00%)
Jun 01, 2022 5.500 5.500 5.101 5.300 1,422 -0.20(-3.64%)
May 31, 2022 5.650 5.900 5.400 5.500 3,198 +0.25(+4.76%)
May 27, 2022 5.500 5.675 5.250 5.250 8,080 -0.25(-4.55%)
May 26, 2022 5.500 5.500 5.250 5.500 3,948 +0.00(+0.00%)
May 25, 2022 4.750 5.500 4.750 5.500 4,781 +1.03(+22.95%)
May 24, 2022 4.700 4.700 4.319 4.473 2,022 -0.19(-4.08%)
May 23, 2022 4.269 5.099 4.250 4.664 1,344 +0.19(+4.22%)
May 20, 2022 5.100 5.100 4.450 4.475 4,907 -0.44(-8.95%)
May 19, 2022 4.400 4.915 4.026 4.915 9,473 +0.67(+15.65%)
May 18, 2022 4.900 5.000 4.250 4.250 3,386 -0.85(-16.67%)
May 17, 2022 5.750 5.750 4.814 5.100 9,448 -0.25(-4.67%)
May 16, 2022 4.905 6.900 4.905 5.350 31,340 +0.47(+9.73%)
May 13, 2022 4.250 4.875 3.868 4.875 21,606 +0.54(+12.40%)
May 12, 2022 4.537 4.537 3.807 4.338 3,242 -0.04(-1.00%)
May 11, 2022 4.450 4.530 4.364 4.381 2,266 -0.12(-2.63%)
May 10, 2022 4.600 4.700 4.450 4.500 1,564 -0.21(-4.38%)
May 09, 2022 4.800 4.800 4.450 4.706 993 +0.26(+5.75%)
May 06, 2022 4.885 4.885 4.448 4.450 2,711 -0.06(-1.33%)
May 05, 2022 4.400 4.598 4.250 4.510 12,821 +0.07(+1.59%)
May 04, 2022 4.524 4.595 4.373 4.439 4,448 -0.11(-2.43%)
May 03, 2022 4.707 4.707 4.450 4.550 3,742 -0.03(-0.70%)
May 02, 2022 4.625 4.697 4.436 4.582 10,501 -0.09(-1.99%)
Apr 29, 2022 4.947 5.099 4.553 4.675 6,600 -0.32(-6.45%)
Apr 28, 2022 5.250 5.250 4.750 4.997 14,816 -0.30(-5.71%)
Apr 27, 2022 5.850 6.000 4.537 5.300 39,568 -0.70(-11.67%)
Apr 26, 2022 5.550 6.000 5.550 6.000 2,546 +0.30(+5.24%)
Apr 25, 2022 5.800 6.000 5.700 5.701 4,580 -0.30(-4.98%)
Apr 22, 2022 6.450 6.450 5.700 6.000 9,323 -0.20(-3.23%)
Apr 21, 2022 6.100 6.450 6.005 6.200 8,727 +0.05(+0.81%)
Apr 20, 2022 6.450 6.700 6.150 6.150 22,209 -0.30(-4.65%)
Apr 19, 2022 6.000 8.150 5.950 6.450 208,361 +0.50(+8.40%)
Apr 18, 2022 6.500 6.650 5.100 5.950 9,234 -0.49(-7.58%)
Apr 14, 2022 6.750 6.750 6.100 6.438 5,454 -0.16(-2.45%)
Apr 13, 2022 7.150 7.250 6.450 6.600 22,437 -0.40(-5.71%)
Apr 12, 2022 6.700 7.100 6.700 7.000 9,561 +0.05(+0.72%)
Apr 11, 2022 7.000 7.100 6.650 6.950 6,445 -0.30(-4.14%)
Apr 08, 2022 7.950 7.950 6.500 7.250 13,954 -0.30(-4.04%)
Apr 07, 2022 8.100 8.147 7.550 7.555 4,961 -0.29(-3.76%)
Apr 06, 2022 7.300 8.290 7.157 7.850 51,545 +0.50(+6.80%)
Apr 05, 2022 7.410 7.650 7.250 7.351 15,427 -0.05(-0.67%)
Apr 04, 2022 7.550 7.675 7.250 7.400 5,640 -0.15(-1.99%)
Apr 01, 2022 7.400 7.750 7.300 7.550 5,165 -0.04(-0.47%)
Mar 31, 2022 7.450 7.600 7.300 7.585 18,869 -0.01(-0.19%)
Mar 30, 2022 7.750 7.750 7.275 7.600 16,740 -0.25(-3.18%)
Mar 29, 2022 8.000 8.000 7.400 7.850 7,976 +0.00(+0.00%)
Mar 28, 2022 8.000 8.000 7.250 7.850 19,556 -0.15(-1.88%)
Mar 25, 2022 9.200 9.200 7.700 8.000 53,453 -0.82(-9.35%)
Mar 24, 2022 8.500 9.150 7.954 8.825 63,026 +0.22(+2.62%)
Mar 23, 2022 8.250 9.000 7.400 8.600 105,253 +0.50(+6.17%)
Mar 22, 2022 8.650 8.850 7.850 8.100 62,141 -0.15(-1.82%)
Mar 21, 2022 7.400 9.000 7.250 8.250 129,630 +0.92(+12.54%)
Mar 18, 2022 7.500 7.750 7.300 7.331 34,129 +0.13(+1.82%)
Mar 17, 2022 7.600 8.450 7.175 7.200 5,932 -0.05(-0.69%)
Mar 16, 2022 7.750 8.200 7.200 7.250 4,032 -0.50(-6.45%)
Mar 15, 2022 8.150 8.350 7.650 7.750 2,503 +0.00(+0.00%)
Mar 14, 2022 8.850 8.950 7.550 7.750 9,682 -0.16(-2.07%)
Mar 11, 2022 8.400 8.709 7.850 7.913 3,328 -0.54(-6.35%)
Mar 10, 2022 8.650 8.900 8.300 8.450 2,406 +0.10(+1.20%)
Mar 09, 2022 8.500 8.750 8.350 8.350 1,840 -0.20(-2.34%)
Mar 08, 2022 8.500 8.650 8.150 8.550 934 -0.05(-0.58%)
Mar 07, 2022 10.00 10.00 8.500 8.600 6,765 -0.95(-9.95%)
Mar 04, 2022 9.750 9.750 9.350 9.550 2,118 -0.57(-5.68%)
Mar 03, 2022 10.50 10.50 9.925 10.12 2,347 -0.03(-0.25%)
Mar 02, 2022 10.35 10.35 10.15 10.15 379 -0.20(-1.93%)
Mar 01, 2022 10.55 10.75 10.35 10.35 938 -0.10(-0.96%)
Feb 28, 2022 11.35 11.35 10.40 10.45 3,673 -0.85(-7.52%)
Feb 25, 2022 11.10 11.30 10.35 11.30 1,415 +0.20(+1.81%)
Feb 24, 2022 10.65 11.15 10.65 11.10 505 -0.15(-1.34%)
Feb 23, 2022 10.97 11.35 10.66 11.25 1,154 +0.10(+0.90%)
Feb 22, 2022 11.35 11.65 10.70 11.15 3,965 -0.25(-2.19%)
Feb 18, 2022 11.40 0 -0.10(-0.87%)
Feb 17, 2022 11.55 12.00 11.50 11.50 1,052 -0.33(-2.77%)
Feb 16, 2022 11.85 12.05 11.83 11.83 2,279 -0.27(-2.25%)
Feb 15, 2022 11.85 12.15 11.70 12.10 914 +0.10(+0.83%)
Feb 14, 2022 11.70 12.00 11.50 12.00 2,215 +0.00(+0.00%)
Feb 11, 2022 12.10 12.25 11.78 12.00 3,933 -0.45(-3.61%)
Feb 10, 2022 11.90 12.45 11.90 12.45 2,027 +0.00(+0.00%)
Feb 09, 2022 12.15 13.30 11.75 12.45 10,369 +0.45(+3.75%)
Feb 08, 2022 12.15 12.15 11.40 12.00 2,610 -0.10(-0.83%)
Feb 07, 2022 12.35 12.40 11.85 12.10 1,853 -0.05(-0.41%)
Feb 04, 2022 12.00 12.15 12.00 12.15 324 +0.70(+6.11%)
Feb 03, 2022 12.40 11.45 11.45 996 -0.85(-6.91%)
Feb 02, 2022 12.40 12.40 11.95 12.30 783 -0.10(-0.81%)
Feb 01, 2022 12.40 12.40 12.00 12.40 2,432 +0.25(+2.06%)
Jan 31, 2022 12.20 12.15 2,660 +0.00(+0.00%)
Jan 28, 2022 12.09 12.15 12.05 12.15 510 -0.00(-0.00%)
Jan 27, 2022 12.15 12.15 11.60 12.15 2,619 -0.15(-1.22%)
Jan 26, 2022 12.25 12.45 11.80 12.30 2,949 +0.50(+4.24%)
Jan 25, 2022 11.95 12.00 11.80 11.80 1,036 -0.30(-2.48%)
Jan 24, 2022 12.10 12.55 10.05 12.10 7,852 -1.05(-7.98%)
Jan 21, 2022 13.90 13.91 12.90 13.15 4,322 -0.85(-6.07%)
Jan 20, 2022 13.75 14.25 13.50 14.00 4,333 +0.25(+1.82%)
Jan 19, 2022 14.40 14.40 13.50 13.75 5,651 -0.15(-1.08%)
Jan 18, 2022 14.70 14.70 13.85 13.90 1,810 -0.40(-2.80%)
Jan 14, 2022 14.30 0 -0.45(-3.05%)
Jan 13, 2022 14.25 14.90 14.25 14.75 2,982 +0.25(+1.72%)
Jan 12, 2022 15.00 15.00 14.50 14.50 350 -0.30(-2.03%)
Jan 11, 2022 14.40 14.80 14.25 14.80 1,877 +0.10(+0.68%)
Jan 10, 2022 15.10 15.10 13.75 14.70 1,560 -0.15(-1.01%)
Jan 07, 2022 15.55 15.68 14.80 14.85 3,174 -0.90(-5.71%)
Jan 06, 2022 15.75 16.10 15.15 15.75 1,383 +0.00(+0.00%)
Jan 05, 2022 16.50 16.60 15.75 15.75 1,370 -0.50(-3.08%)
Jan 04, 2022 17.00 17.00 15.45 16.25 3,696 -0.60(-3.56%)
Jan 03, 2022 15.80 17.50 15.35 16.85 3,522 +1.00(+6.31%)
Dec 31, 2021 16.50 16.60 15.80 15.85 5,177 -0.70(-4.23%)
Dec 30, 2021 16.65 16.85 16.25 16.55 1,321 -0.10(-0.60%)
Dec 29, 2021 17.50 17.50 16.00 16.65 2,167 -0.40(-2.35%)
Dec 28, 2021 16.55 17.40 15.95 17.05 2,219 +0.55(+3.33%)
Dec 27, 2021 16.85 16.90 16.50 16.50 1,513 -0.50(-2.94%)
Dec 23, 2021 16.40 17.00 16.40 17.00 2,593 +0.70(+4.29%)
Dec 22, 2021 16.65 17.00 16.30 16.30 2,049 -0.45(-2.69%)
Dec 21, 2021 17.45 17.50 16.30 16.75 3,981 -0.30(-1.76%)
Dec 20, 2021 17.30 17.30 16.56 17.05 2,724 +0.40(+2.40%)
Dec 17, 2021 16.55 17.56 16.30 16.65 4,178 -1.35(-7.50%)
Dec 16, 2021 17.45 18.05 16.75 18.00 3,487 +1.00(+5.88%)
Dec 15, 2021 17.50 17.57 15.95 17.00 2,875 -0.30(-1.73%)
Dec 14, 2021 18.95 19.25 17.00 17.30 6,068 -1.80(-9.42%)
Dec 13, 2021 19.35 19.35 18.30 19.10 3,488 +0.00(+0.00%)
Dec 10, 2021 19.05 19.25 18.30 19.10 6,262 +0.10(+0.53%)
Dec 09, 2021 19.65 19.75 18.80 19.00 2,881 -0.55(-2.81%)
Dec 08, 2021 19.26 19.95 19.26 19.55 2,138 -0.25(-1.26%)
Dec 07, 2021 20.25 20.70 19.30 19.80 3,668 -0.20(-1.00%)
Dec 06, 2021 18.85 20.50 18.45 20.00 6,212 +0.52(+2.70%)
Dec 03, 2021 20.65 20.68 18.55 19.48 14,286 +0.28(+1.43%)
Dec 02, 2021 20.80 20.80 18.05 19.20 8,554 -0.10(-0.52%)
Dec 01, 2021 20.70 21.68 19.25 19.30 14,129 -1.55(-7.43%)
Nov 30, 2021 23.40 23.55 19.05 20.85 21,775 -1.90(-8.35%)
Nov 29, 2021 23.15 23.80 22.43 22.75 5,426 +0.75(+3.41%)
Nov 26, 2021 20.00 22.43 20.00 22.00 9,626 +0.40(+1.85%)
Nov 24, 2021 22.05 22.69 21.35 21.60 7,829 -0.80(-3.57%)
Nov 23, 2021 24.30 24.30 22.31 22.40 16,522 -2.25(-9.13%)
Nov 22, 2021 25.10 25.10 22.50 24.65 15,344 -0.45(-1.79%)
Nov 19, 2021 25.55 25.55 24.30 25.10 14,118 -0.15(-0.59%)
Nov 18, 2021 23.75 25.25 24.75 25.25 18,396 +0.70(+2.85%)
Nov 17, 2021 27.70 27.70 23.85 24.55 41,310 -3.40(-12.16%)
Nov 16, 2021 29.75 30.80 25.75 27.95 78,437 -4.40(-13.60%)
Nov 15, 2021 41.05 41.50 27.80 32.35 1,632,762 +0.55(+1.73%)
Nov 12, 2021 33.80 34.40 31.55 31.80 5,146 -2.00(-5.92%)
Nov 11, 2021 37.40 37.45 33.80 33.80 3,801 -2.70(-7.40%)
Nov 10, 2021 40.40 36.50 36.50 4,931 -3.00(-7.59%)
Nov 09, 2021 42.00 42.37 38.20 39.50 13,736 -1.80(-4.36%)
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.