Bright Minds Biosciences ... (DRUG)
31.42
-1.70 (-5.13%)
At close: Apr 04, 2025, 3:59 PM
31.03
-1.24%
After-hours: Apr 04, 2025, 05:38 PM EDT
Bright Minds Biosciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 34.38 | 34.83 | 33.01 | 33.12 | -2.19 | -6.20% | 28,557 |
| Apr 2, 2025 | 36.54 | 37.52 | 35.00 | 35.31 | -0.80 | -2.22% | 47,575 |
| Apr 1, 2025 | 36.07 | 37.40 | 36.00 | 36.11 | 0.04 | 0.11% | 26,700 |
| Mar 31, 2025 | 36.50 | 38.33 | 35.22 | 36.07 | -0.43 | -1.18% | 42,465 |
| Mar 28, 2025 | 35.67 | 36.75 | 35.59 | 36.50 | 0.33 | 0.91% | 26,040 |
| Mar 27, 2025 | 35.35 | 37.60 | 35.35 | 36.17 | 0.60 | 1.69% | 31,800 |
| Mar 26, 2025 | 36.75 | 37.90 | 35.57 | 35.57 | -0.42 | -1.17% | 54,972 |
| Mar 25, 2025 | 34.57 | 37.39 | 34.00 | 35.99 | 1.19 | 3.42% | 41,400 |
| Mar 24, 2025 | 35.25 | 38.00 | 34.08 | 34.80 | -0.35 | -1.00% | 35,830 |
| Mar 21, 2025 | 35.12 | 36.19 | 34.65 | 35.15 | 0.27 | 0.77% | 32,615 |
| Mar 20, 2025 | 34.31 | 35.89 | 33.86 | 34.88 | -0.12 | -0.34% | 54,635 |
| Mar 19, 2025 | 35.64 | 36.45 | 34.50 | 35.00 | -0.67 | -1.88% | 24,200 |
| Mar 18, 2025 | 35.79 | 36.41 | 35.00 | 35.67 | -0.60 | -1.65% | 19,733 |
| Mar 17, 2025 | 35.56 | 37.37 | 35.56 | 36.27 | 0.49 | 1.37% | 63,501 |
| Mar 14, 2025 | 35.62 | 36.78 | 35.62 | 35.78 | -0.28 | -0.78% | 30,406 |
| Mar 13, 2025 | 35.72 | 36.22 | 34.49 | 36.06 | -0.19 | -0.52% | 15,100 |
| Mar 12, 2025 | 32.38 | 36.25 | 32.38 | 36.25 | 2.75 | 8.21% | 47,800 |
| Mar 11, 2025 | 31.75 | 34.44 | 31.75 | 33.50 | 1.21 | 3.75% | 20,709 |
| Mar 10, 2025 | 33.58 | 33.94 | 31.55 | 32.29 | -2.21 | -6.41% | 32,121 |
| Mar 7, 2025 | 36.19 | 36.26 | 34.29 | 34.50 | -1.40 | -3.90% | 26,000 |
| Mar 6, 2025 | 34.84 | 36.05 | 34.48 | 35.90 | -0.09 | -0.25% | 31,900 |
| Mar 5, 2025 | 31.62 | 36.39 | 31.62 | 35.99 | 3.76 | 11.67% | 48,890 |
| Mar 4, 2025 | 34.22 | 35.00 | 31.05 | 32.23 | -2.69 | -7.70% | 69,500 |
| Mar 3, 2025 | 37.00 | 37.00 | 34.50 | 34.92 | -2.32 | -6.23% | 74,441 |
| Feb 28, 2025 | 33.33 | 37.54 | 33.30 | 37.24 | 3.35 | 9.88% | 30,200 |
| 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 |