Bright Minds Biosciences ... (DRUG)
35.34
-1.90 (-5.10%)
At close: Mar 03, 2025, 3:59 PM
34.92
-1.18%
After-hours: Mar 03, 2025, 04:00 PM EST
DRUG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 33.33 | 37.54 | 33.30 | 37.24 | 3.35 | 9.88% | 30,160 |
| Feb 27, 2025 | 33.40 | 34.80 | 32.78 | 33.89 | 0.22 | 0.65% | 26,307 |
| Feb 26, 2025 | 34.14 | 35.00 | 33.50 | 33.67 | -0.36 | -1.06% | 18,400 |
| Feb 25, 2025 | 35.23 | 35.38 | 33.90 | 34.03 | -1.91 | -5.31% | 99,444 |
| Feb 24, 2025 | 35.95 | 38.62 | 35.00 | 35.94 | -0.05 | -0.14% | 55,602 |
| Feb 21, 2025 | 36.27 | 37.06 | 35.95 | 35.99 | -0.16 | -0.44% | 62,500 |
| Feb 20, 2025 | 37.30 | 39.17 | 36.07 | 36.15 | -1.25 | -3.34% | 57,600 |
| Feb 19, 2025 | 37.07 | 40.00 | 37.00 | 37.40 | -0.11 | -0.29% | 102,437 |
| Feb 18, 2025 | 40.00 | 42.11 | 37.51 | 37.51 | -4.29 | -10.26% | 72,697 |
| Feb 14, 2025 | 44.93 | 46.72 | 40.30 | 41.80 | -3.92 | -8.57% | 79,520 |
| Feb 13, 2025 | 45.17 | 47.50 | 44.82 | 45.72 | 0.54 | 1.20% | 42,282 |
| Feb 12, 2025 | 44.46 | 46.14 | 40.10 | 45.18 | -0.38 | -0.83% | 23,152 |
| Feb 11, 2025 | 45.09 | 46.23 | 44.19 | 45.56 | -0.73 | -1.58% | 52,835 |
| Feb 10, 2025 | 43.47 | 46.61 | 42.59 | 46.29 | 2.33 | 5.30% | 63,510 |
| Feb 7, 2025 | 40.07 | 44.47 | 39.34 | 43.96 | 3.14 | 7.69% | 84,003 |
| Feb 6, 2025 | 38.32 | 41.34 | 37.75 | 40.82 | 2.34 | 6.08% | 90,505 |
| Feb 5, 2025 | 37.60 | 38.50 | 37.00 | 38.48 | 0.83 | 2.20% | 74,342 |
| Feb 4, 2025 | 37.08 | 37.86 | 36.15 | 37.65 | 0.40 | 1.07% | 58,628 |
| Feb 3, 2025 | 32.51 | 37.50 | 32.51 | 37.25 | 3.25 | 9.56% | 106,300 |
| Jan 31, 2025 | 32.48 | 34.12 | 32.48 | 34.00 | 1.61 | 4.97% | 58,661 |
| Jan 30, 2025 | 30.40 | 32.44 | 29.75 | 32.39 | 2.53 | 8.47% | 44,705 |
| Jan 29, 2025 | 30.97 | 30.97 | 29.11 | 29.86 | -0.44 | -1.45% | 46,521 |
| Jan 28, 2025 | 29.56 | 30.73 | 28.21 | 30.30 | 0.27 | 0.90% | 70,800 |
| Jan 27, 2025 | 31.87 | 32.75 | 28.71 | 30.03 | -2.06 | -6.42% | 79,155 |
| Jan 24, 2025 | 32.37 | 34.55 | 31.00 | 32.09 | -0.19 | -0.59% | 113,147 |
| Jan 23, 2025 | 34.68 | 35.00 | 30.72 | 32.28 | -1.07 | -3.21% | 367,122 |
| Jan 22, 2025 | 35.26 | 36.91 | 32.25 | 33.35 | -2.14 | -6.03% | 96,800 |
| Jan 21, 2025 | 37.29 | 37.29 | 35.12 | 35.49 | -1.29 | -3.51% | 44,761 |
| Jan 17, 2025 | 36.13 | 37.36 | 35.93 | 36.78 | 0.18 | 0.49% | 82,339 |
| Jan 16, 2025 | 36.68 | 37.99 | 36.30 | 36.60 | 0.68 | 1.89% | 85,542 |
| Jan 15, 2025 | 35.25 | 38.00 | 35.16 | 35.92 | 0.68 | 1.93% | 146,900 |
| Jan 14, 2025 | 35.88 | 36.59 | 35.02 | 35.24 | -0.17 | -0.48% | 99,089 |
| Jan 13, 2025 | 37.66 | 38.38 | 35.41 | 35.41 | -3.48 | -8.95% | 99,500 |
| Jan 10, 2025 | 41.99 | 41.99 | 38.24 | 38.89 | -2.15 | -5.24% | 48,740 |
| Jan 8, 2025 | 39.90 | 41.04 | 38.49 | 41.04 | 0.82 | 2.04% | 34,647 |
| Jan 7, 2025 | 40.73 | 41.71 | 38.53 | 40.22 | -1.19 | -2.87% | 99,530 |
| Jan 6, 2025 | 39.45 | 41.70 | 38.23 | 41.41 | 1.56 | 3.91% | 50,443 |
| Jan 3, 2025 | 40.98 | 40.98 | 38.35 | 39.85 | -1.26 | -3.06% | 50,000 |
| Jan 2, 2025 | 35.82 | 42.47 | 34.79 | 41.11 | 5.09 | 14.13% | 149,369 |
| Dec 31, 2024 | 37.70 | 37.70 | 34.29 | 36.02 | -0.84 | -2.28% | 78,049 |
| Dec 30, 2024 | 38.01 | 39.31 | 36.41 | 36.86 | -3.02 | -7.57% | 43,743 |
| Dec 27, 2024 | 38.90 | 40.89 | 37.69 | 39.88 | -0.30 | -0.75% | 90,718 |
| Dec 26, 2024 | 36.98 | 41.28 | 36.96 | 40.18 | 2.55 | 6.78% | 122,900 |
| Dec 24, 2024 | 38.69 | 38.69 | 37.25 | 37.63 | -1.06 | -2.74% | 32,500 |
| Dec 23, 2024 | 38.48 | 39.53 | 37.74 | 38.69 | 0.04 | 0.10% | 40,400 |
| Dec 20, 2024 | 38.39 | 39.10 | 36.81 | 38.65 | -0.46 | -1.18% | 51,873 |
| Dec 19, 2024 | 37.26 | 39.49 | 36.06 | 39.11 | 1.08 | 2.84% | 77,600 |
| Dec 18, 2024 | 39.18 | 42.85 | 37.26 | 38.03 | -1.72 | -4.33% | 103,162 |
| Dec 17, 2024 | 38.82 | 40.60 | 37.38 | 39.75 | 0.93 | 2.40% | 70,169 |
| Dec 16, 2024 | 41.32 | 43.40 | 38.73 | 38.82 | -2.18 | -5.32% | 86,661 |