Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

1.113 -0.047 (-4.09%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.120 1.312 1.102 1.160 125,350 +0.07(+6.42%)
Jul 18, 2024 1.170 1.220 1.050 1.090 366,277 -0.09(-7.63%)
Jul 17, 2024 1.240 1.240 1.130 1.180 14,556 -0.07(-5.60%)
Jul 16, 2024 1.050 1.380 1.020 1.250 150,839 +0.23(+22.55%)
Jul 15, 2024 1.000 1.030 0.9800 1.020 9,124 +0.06(+5.97%)
Jul 12, 2024 0.9601 1.030 0.9601 0.9625 9,943 +0.00(+0.25%)
Jul 11, 2024 0.9700 0.9982 0.9305 0.9601 8,599 -0.04(-3.98%)
Jul 10, 2024 1.060 1.060 0.9700 0.9999 14,431 -0.03(-2.45%)
Jul 09, 2024 1.050 1.050 1.010 1.025 5,033 -0.03(-2.38%)
Jul 08, 2024 1.050 1.060 1.050 1.050 4,337 -0.00(-0.01%)
Jul 05, 2024 1.090 1.090 1.050 1.050 3,534 -0.02(-1.86%)
Jul 03, 2024 1.110 1.140 1.070 1.070 2,417 -0.03(-2.73%)
Jul 02, 2024 1.090 1.100 1.070 1.100 3,889 +0.05(+4.75%)
Jul 01, 2024 1.050 1.050 1.050 1.050 774 -0.03(-3.18%)
Jun 27, 2024 1.085 366 +0.04(+3.40%)
Jun 26, 2024 1.060 1.101 0.9724 1.049 7,623 -0.03(-2.63%)
Jun 25, 2024 1.080 1.172 1.077 1.077 3,417 +0.06(+5.61%)
Jun 24, 2024 1.030 1.033 0.9600 1.020 11,167 -0.03(-2.86%)
Jun 21, 2024 1.070 1.070 1.030 1.050 4,024 +0.00(+0.00%)
Jun 20, 2024 1.060 1.060 1.040 1.050 1,515 +0.01(+0.96%)
Jun 18, 2024 1.050 1.050 1.011 1.040 3,537 +0.01(+0.97%)
Jun 17, 2024 1.040 1.070 1.030 1.030 3,493 -0.02(-1.90%)
Jun 14, 2024 1.080 1.080 0.9900 1.050 7,729 -0.04(-3.89%)
Jun 13, 2024 1.000 1.093 1.000 1.093 15,640 +0.01(+1.16%)
Jun 12, 2024 1.022 1.106 1.022 1.080 3,992 +0.00(+0.00%)
Jun 11, 2024 1.110 1.125 1.070 1.080 9,513 -0.02(-2.26%)
Jun 10, 2024 1.136 1.148 1.093 1.105 10,163 -0.02(-1.34%)
Jun 07, 2024 1.094 1.180 1.094 1.120 22,725 +0.04(+3.70%)
Jun 06, 2024 1.050 1.130 1.050 1.080 7,894 -0.04(-3.57%)
Jun 05, 2024 1.180 1.180 0.9901 1.120 34,465 -0.05(-4.27%)
Jun 04, 2024 1.190 1.190 1.130 1.170 8,754 -0.03(-2.50%)
Jun 03, 2024 1.230 1.230 1.160 1.200 7,454 -0.01(-0.83%)
May 31, 2024 1.190 1.220 1.106 1.210 10,601 +0.06(+5.22%)
May 30, 2024 1.210 1.220 1.150 1.150 4,408 +0.00(+0.00%)
May 29, 2024 1.240 1.240 1.100 1.150 7,831 -0.11(-8.90%)
May 28, 2024 1.120 1.280 1.100 1.262 66,926 +0.16(+14.50%)
May 24, 2024 1.100 1.145 1.100 1.103 2,532 -0.03(-2.31%)
May 23, 2024 1.110 1.160 1.110 1.129 5,771 -0.00(-0.12%)
May 22, 2024 1.120 1.190 1.111 1.130 13,722 -0.09(-7.38%)
May 21, 2024 1.090 1.240 1.090 1.220 28,195 +0.13(+11.93%)
May 20, 2024 1.100 1.120 1.060 1.090 4,949 -0.01(-0.91%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.