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 )

1.100 +0.040 (+3.77%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
May 17, 2024 1.110 1.120 1.050 1.100 11,205 +0.04(+3.77%)
May 16, 2024 1.100 1.110 1.020 1.060 13,559 -0.02(-2.30%)
May 15, 2024 1.080 1.120 1.010 1.085 24,346 +0.01(+1.40%)
May 14, 2024 1.050 1.140 1.050 1.070 16,682 -0.03(-2.73%)
May 13, 2024 1.012 1.100 1.012 1.100 5,036 +0.04(+3.76%)
May 10, 2024 1.164 1.164 1.060 1.060 3,078 -0.04(-4.06%)
May 09, 2024 1.100 1.124 1.062 1.105 6,102 -0.01(-1.07%)
May 08, 2024 1.060 1.117 1.020 1.117 2,438 +0.06(+5.37%)
May 07, 2024 1.060 1.070 1.040 1.060 19,832 +0.04(+3.92%)
May 06, 2024 1.020 1.060 1.020 1.020 2,482 +0.03(+3.03%)
May 03, 2024 1.020 1.060 0.9800 0.9900 24,369 -0.06(-5.34%)
May 02, 2024 1.010 1.050 0.9977 1.046 35,576 +0.01(+0.57%)
May 01, 2024 0.9600 1.130 0.9600 1.040 48,348 +0.08(+7.77%)
Apr 30, 2024 1.090 1.126 0.9300 0.9650 53,739 -0.12(-11.06%)
Apr 29, 2024 1.130 1.130 1.070 1.085 10,916 -0.02(-1.36%)
Apr 26, 2024 1.100 1.130 1.050 1.100 6,530 +0.01(+0.92%)
Apr 25, 2024 1.100 1.110 1.080 1.090 13,078 +0.00(+0.00%)
Apr 24, 2024 1.130 1.197 1.090 1.090 3,222 -0.03(-2.68%)
Apr 23, 2024 1.127 1.195 1.110 1.120 3,499 +0.00(+0.00%)
Apr 22, 2024 1.110 1.230 1.110 1.120 18,088 +0.00(+0.00%)
Apr 19, 2024 1.140 1.166 1.110 1.120 5,974 -0.06(-5.08%)
Apr 18, 2024 1.190 1.210 1.120 1.180 6,723 +0.04(+3.51%)
Apr 17, 2024 1.110 1.220 1.110 1.140 18,114 +0.00(+0.00%)
Apr 16, 2024 1.320 1.321 1.130 1.140 13,043 -0.09(-7.32%)
Apr 15, 2024 1.300 1.300 1.200 1.230 2,338 -0.04(-3.15%)
Apr 12, 2024 1.270 1.290 1.200 1.270 11,268 +0.01(+0.80%)
Apr 11, 2024 1.250 1.280 1.200 1.260 20,455 +0.04(+3.27%)
Apr 10, 2024 1.200 1.290 1.200 1.220 2,787 -0.06(-4.69%)
Apr 09, 2024 1.200 1.280 1.200 1.280 13,499 +0.07(+5.79%)
Apr 08, 2024 1.220 1.290 1.200 1.210 6,499 +0.04(+3.42%)
Apr 05, 2024 1.250 1.300 1.110 1.170 30,651 -0.13(-10.00%)
Apr 04, 2024 1.320 1.379 1.280 1.300 39,339 +0.02(+1.56%)
Apr 03, 2024 1.380 1.410 1.280 1.280 35,946 -0.10(-7.25%)
Apr 02, 2024 1.400 1.450 1.305 1.380 59,566 +0.00(+0.00%)
Apr 01, 2024 1.220 1.380 1.210 1.380 43,487 +0.18(+15.01%)
Mar 28, 2024 1.190 1.200 1.160 1.200 4,323 +0.03(+2.56%)
Mar 27, 2024 1.170 1.170 1.130 1.170 24,095 +0.04(+3.54%)
Mar 26, 2024 1.200 1.202 1.090 1.130 38,233 -0.08(-6.61%)
Mar 25, 2024 1.210 1.230 1.140 1.210 14,305 -0.02(-1.63%)
Mar 22, 2024 1.245 1.245 1.141 1.230 43,014 +0.00(+0.00%)
Mar 21, 2024 1.310 1.310 1.190 1.230 28,148 -0.07(-5.58%)
Mar 20, 2024 1.230 1.303 1.180 1.303 43,402 +0.08(+6.78%)
Mar 19, 2024 1.260 1.260 1.200 1.220 16,986 -0.06(-4.64%)
Mar 18, 2024 1.280 1.300 1.270 1.279 7,566 -0.02(-1.58%)
Mar 15, 2024 1.360 1.370 1.250 1.300 21,188 +0.00(+0.00%)
Mar 14, 2024 1.430 1.467 1.300 1.300 23,749 -0.16(-10.96%)
Mar 13, 2024 1.500 1.579 1.440 1.460 40,988 -0.11(-7.01%)
Mar 12, 2024 1.530 1.587 1.490 1.570 7,871 +0.07(+4.67%)
Mar 11, 2024 1.500 1.670 1.490 1.500 17,651 -0.06(-3.85%)
Mar 08, 2024 1.630 1.730 1.440 1.560 27,676 -0.12(-7.14%)
Mar 07, 2024 1.580 1.760 1.560 1.680 82,861 +0.11(+7.01%)
Mar 06, 2024 1.580 1.820 1.556 1.570 37,310 -0.03(-1.88%)
Mar 05, 2024 1.660 1.705 1.570 1.600 12,157 -0.11(-6.43%)
Mar 04, 2024 1.760 1.797 1.622 1.710 12,419 -0.05(-2.84%)
Mar 01, 2024 1.850 1.850 1.760 1.760 11,998 -0.04(-2.22%)
Feb 29, 2024 1.860 1.950 1.800 1.800 1,755 -0.01(-0.62%)
Feb 28, 2024 1.849 1.900 1.760 1.811 20,938 -0.04(-2.09%)
Feb 27, 2024 1.970 1.970 1.720 1.850 20,564 -0.01(-0.54%)
Feb 26, 2024 1.840 1.927 1.820 1.860 8,693 -0.02(-1.06%)
Feb 23, 2024 1.900 1.990 1.830 1.880 24,869 -0.04(-2.08%)
Feb 22, 2024 1.940 2.180 1.900 1.920 52,177 +0.05(+2.94%)
Feb 21, 2024 1.840 1.950 1.830 1.865 14,284 -0.01(-0.27%)
Feb 20, 2024 1.890 2.090 1.870 1.870 29,437 -0.08(-4.10%)
Feb 16, 2024 1.900 2.040 1.880 1.950 16,612 -0.01(-0.51%)
Feb 15, 2024 1.881 1.960 1.840 1.960 5,553 +0.00(+0.25%)
Feb 14, 2024 1.935 2.000 1.840 1.955 22,273 +0.03(+1.30%)
Feb 13, 2024 1.980 2.040 1.891 1.930 16,061 +0.03(+1.58%)
Feb 12, 2024 1.910 2.020 1.850 1.900 47,003 -0.01(-0.52%)
Feb 09, 2024 1.880 2.022 1.880 1.910 22,025 +0.01(+0.53%)
Feb 08, 2024 2.000 2.030 1.900 1.900 20,596 -0.11(-5.47%)
Feb 07, 2024 2.130 2.130 1.982 2.010 6,154 -0.03(-1.47%)
Feb 06, 2024 2.050 2.180 1.840 2.040 66,230 -0.02(-0.97%)
Feb 05, 2024 2.150 2.390 1.910 2.060 45,987 -0.10(-4.63%)
Feb 02, 2024 2.070 2.270 2.060 2.160 56,294 +0.01(+0.47%)
Feb 01, 2024 2.173 2.173 2.010 2.150 33,742 -0.01(-0.46%)
Jan 31, 2024 2.150 2.290 2.000 2.160 57,947 +0.01(+0.47%)
Jan 30, 2024 1.920 2.210 1.913 2.150 79,522 +0.24(+12.86%)
Jan 29, 2024 1.870 1.950 1.830 1.905 18,641 -0.00(-0.23%)
Jan 26, 2024 1.880 1.939 1.876 1.909 3,557 -0.00(-0.03%)
Jan 25, 2024 1.870 1.920 1.810 1.910 3,907 -0.01(-0.52%)
Jan 24, 2024 1.920 1.975 1.800 1.920 27,059 +0.00(+0.00%)
Jan 23, 2024 1.910 1.980 1.910 1.920 6,683 +0.00(+0.00%)
Jan 22, 2024 1.910 2.000 1.850 1.920 14,397 -0.02(-0.81%)
Jan 19, 2024 2.010 2.010 1.909 1.936 6,857 +0.03(+1.63%)
Jan 18, 2024 2.040 2.050 1.900 1.905 18,092 -0.10(-4.77%)
Jan 17, 2024 1.950 2.010 1.950 2.000 10,814 +0.05(+2.56%)
Jan 16, 2024 2.000 2.070 1.912 1.950 40,365 +0.02(+0.98%)
Jan 12, 2024 1.960 2.005 1.930 1.931 13,810 +0.06(+3.26%)
Jan 11, 2024 1.960 1.980 1.860 1.870 16,961 -0.09(-4.58%)
Jan 10, 2024 2.020 2.020 1.796 1.960 28,015 -0.04(-1.93%)
Jan 09, 2024 1.910 2.180 1.910 1.998 105,851 +0.12(+6.30%)
Jan 08, 2024 1.724 2.000 1.724 1.880 71,153 +0.18(+10.59%)
Jan 05, 2024 1.750 1.780 1.670 1.700 36,701 -0.01(-0.59%)
Jan 04, 2024 1.750 1.830 1.670 1.710 24,364 +0.04(+2.40%)
Jan 03, 2024 1.780 1.810 1.670 1.670 47,143 -0.17(-9.17%)
Jan 02, 2024 1.490 1.930 1.450 1.839 209,519 +0.41(+28.57%)
Dec 29, 2023 1.560 1.590 1.420 1.430 104,140 -0.12(-7.74%)
Dec 28, 2023 1.490 1.662 1.490 1.550 58,355 +0.02(+1.31%)
Dec 27, 2023 1.500 1.570 1.488 1.530 38,720 +0.03(+2.00%)
Dec 26, 2023 1.480 1.550 1.480 1.500 19,242 +0.00(+0.07%)
Dec 22, 2023 1.420 1.580 1.420 1.499 115,789 +0.06(+4.21%)
Dec 21, 2023 1.410 1.450 1.410 1.438 6,415 +0.02(+1.29%)
Dec 20, 2023 1.460 1.490 1.410 1.420 25,412 -0.05(-3.39%)
Dec 19, 2023 1.490 1.560 1.440 1.470 23,324 -0.02(-1.34%)
Dec 18, 2023 1.530 1.580 1.400 1.490 46,325 -0.01(-0.67%)
Dec 15, 2023 1.450 1.580 1.450 1.500 44,418 +0.06(+4.17%)
Dec 14, 2023 1.430 1.480 1.410 1.440 16,240 +0.04(+2.86%)
Dec 13, 2023 1.410 1.430 1.361 1.400 25,513 -0.04(-2.44%)
Dec 12, 2023 1.490 1.491 1.400 1.435 18,192 -0.03(-1.72%)
Dec 11, 2023 1.521 1.526 1.460 1.460 16,100 -0.10(-6.40%)
Dec 08, 2023 1.480 1.560 1.478 1.560 18,393 +0.10(+6.85%)
Dec 07, 2023 1.540 1.596 1.440 1.460 23,811 -0.04(-2.99%)
Dec 06, 2023 1.440 1.732 1.400 1.505 152,280 +0.08(+5.53%)
Dec 05, 2023 1.450 1.450 1.365 1.426 7,420 -0.00(-0.27%)
Dec 04, 2023 1.390 1.440 1.390 1.430 3,484 +0.01(+0.70%)
Dec 01, 2023 1.340 1.450 1.310 1.420 11,616 +0.08(+5.97%)
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%)
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.