U.S. markets open in 9 hours 9 minutes

Bright Minds Biosciences Inc. (DRUG)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.0600-0.0100 (-0.93%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 20241.10001.11001.02001.06001.060013,600
15 may 20241.08001.12001.01001.08501.085024,200
14 may 20241.05001.14001.05001.07001.070016,700
13 may 20241.01201.10001.01201.10001.10005,000
10 may 20241.16401.16401.06001.06001.06003,100
09 may 20241.10001.12401.06201.10501.10506,100
08 may 20241.06001.11701.02001.11701.11702,300
07 may 20241.06001.07001.04001.06001.060019,800
06 may 20241.02001.06001.02001.02001.02002,500
03 may 20241.02001.06000.98000.99000.990024,400
02 may 20241.01001.05000.99801.04601.046035,600
01 may 20240.96001.13000.96001.04001.040048,300
30 abr 20241.09001.12600.93000.96500.965054,100
29 abr 20241.13001.13001.07001.08501.085011,200
26 abr 20241.10101.13001.05001.10001.10006,500
25 abr 20241.10001.11001.08001.09001.090013,100
24 abr 20241.13001.19701.09001.09001.09003,200
23 abr 20241.12801.19501.11001.12001.12003,500
22 abr 20241.11001.23001.11001.12001.120018,100
19 abr 20241.14001.16601.11001.12001.12006,000
18 abr 20241.19001.21001.12001.18001.18006,700
17 abr 20241.11001.22001.11001.14001.140018,100
16 abr 20241.32101.32101.13001.14001.140013,000
15 abr 20241.30001.30001.20001.23001.23002,300
12 abr 20241.27001.29001.20001.27001.270011,200
11 abr 20241.25001.28001.20001.26001.260020,300
10 abr 20241.20001.29001.20001.22001.22002,700
09 abr 20241.20001.28001.20001.28001.280013,500
08 abr 20241.22001.29001.20001.21001.21006,500
05 abr 20241.25001.30001.11001.17001.170030,700
04 abr 20241.32001.37901.28001.30001.300039,300
03 abr 20241.38001.41001.28001.28001.280036,200
02 abr 20241.40001.45001.30501.38001.380061,100
01 abr 20241.22001.38001.21001.38001.380043,500
28 mar 20241.19001.20001.16001.20001.20004,300
27 mar 20241.17001.17001.13001.17001.170024,100
26 mar 20241.20201.20201.09001.13001.130038,200
25 mar 20241.21001.23001.14001.21001.210014,300
22 mar 20241.24501.24501.14101.23001.230042,900
21 mar 20241.31001.31001.19001.23001.230028,100
20 mar 20241.23001.30301.18001.30301.303043,400
19 mar 20241.26001.26001.20001.22001.220016,900
18 mar 20241.28001.30001.27001.27901.27907,600
15 mar 20241.36001.37001.25001.30001.300021,200
14 mar 20241.43001.46701.30001.30001.300023,700
13 mar 20241.49901.57901.44001.46001.460041,000
12 mar 20241.53001.58701.49001.57001.57007,900
11 mar 20241.50001.67001.49001.50001.500017,700
08 mar 20241.63001.73001.44001.56001.560027,700
07 mar 20241.57501.76001.56001.68001.680082,900
06 mar 20241.58001.82001.55601.57001.570037,300
05 mar 20241.66001.70501.57001.60001.600012,200
04 mar 20241.76001.79701.62201.71001.710012,400
01 mar 20241.85001.85001.76001.76001.760012,000
29 feb 20241.86001.95001.80001.80001.80001,800
28 feb 20241.84901.90001.76001.81101.811021,700
27 feb 20241.97001.97001.72001.85001.850020,600
26 feb 20241.84001.92701.82001.86001.86008,700
23 feb 20241.90001.99001.83001.88001.880024,900
22 feb 20241.94002.18001.90001.92001.920052,200
21 feb 20241.84001.95001.83001.86501.865014,300
20 feb 20241.89002.09001.87001.87001.870029,400
16 feb 20241.90402.04001.88001.95001.950016,600
15 feb 20241.88201.96001.84001.96001.96005,600
14 feb 20241.93502.00001.84001.95501.955022,300
13 feb 20241.98002.04001.89101.93001.930016,100
12 feb 20241.91502.02001.85001.90001.900047,000
09 feb 20241.88002.02201.88001.91001.910021,800
08 feb 20242.00002.03001.90001.90001.900020,600
07 feb 20242.13002.13001.98302.01002.01006,200
06 feb 20242.05002.18001.84002.04002.040066,200
05 feb 20242.15002.39001.91002.06002.060048,500
02 feb 20242.07002.27002.06002.16002.160056,300
01 feb 20242.17302.17302.01002.15002.150033,700
31 ene 20242.15002.29002.00002.16002.160057,900
30 ene 20241.92002.21001.91302.15002.150079,900
29 ene 20241.87001.95001.83001.90501.905018,600
26 ene 20241.87601.93901.87601.90901.90903,600
25 ene 20241.86501.92001.81001.91001.91003,900
24 ene 20241.92001.97501.80001.92001.920027,300
23 ene 20241.91001.98001.91001.92001.92006,700
22 ene 20241.91002.00001.85001.92001.920014,400
19 ene 20242.01002.01001.90901.93601.93606,900
18 ene 20242.04002.05001.90001.90501.905018,100
17 ene 20241.95002.01001.95002.00002.000010,800
16 ene 20242.00002.07001.91201.95001.950040,400
12 ene 20241.96002.00501.93001.93101.931013,800
11 ene 20241.96001.98001.86001.87001.870017,000
10 ene 20242.02002.02001.79601.96001.960028,000
09 ene 20241.91002.18001.91001.99901.9990105,900
08 ene 20241.72402.00001.72401.88001.880071,700
05 ene 20241.75001.78001.67001.70001.700036,700
04 ene 20241.75001.83001.67001.71001.710024,400
03 ene 20241.78001.81001.67001.67001.670047,100
02 ene 20241.49001.93001.45001.83901.8390210,200
29 dic 20231.56001.59001.42001.43001.4300103,800
28 dic 20231.49001.66201.49001.55001.550058,400
27 dic 20231.50001.57001.48801.53001.530038,700
26 dic 20231.48001.55001.48001.50001.500020,300
22 dic 20231.42301.58001.42001.49901.4990112,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...