Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.060 1.130 1.000 1.010 17,322 -0.02(-1.94%)
Aug 22, 2024 1.030 1.110 1.000 1.030 15,888 +0.00(+0.00%)
Aug 21, 2024 1.030 1.036 1.000 1.030 4,237 +0.02(+1.98%)
Aug 20, 2024 1.010 1.020 0.9900 1.010 7,256 -0.01(-0.99%)
Aug 19, 2024 1.060 1.070 1.020 1.020 9,294 -0.05(-4.66%)
Aug 16, 2024 1.050 1.070 1.030 1.070 4,769 +0.04(+3.88%)
Aug 15, 2024 1.050 1.050 1.020 1.030 2,941 +0.02(+1.98%)
Aug 14, 2024 1.010 1.071 1.000 1.010 9,947 -0.04(-3.81%)
Aug 13, 2024 1.000 1.090 1.000 1.050 10,375 -0.05(-4.55%)
Aug 12, 2024 1.080 1.100 1.010 1.100 49,703 -0.01(-1.35%)
Aug 09, 2024 1.130 1.150 1.080 1.115 9,807 +0.03(+3.23%)
Aug 08, 2024 1.110 1.160 1.080 1.080 9,555 +0.00(+0.01%)
Aug 07, 2024 1.080 1.138 1.080 1.080 2,408 +0.00(+0.00%)
Aug 06, 2024 1.080 1.160 1.080 1.080 9,328 -0.00(-0.18%)
Aug 05, 2024 1.090 1.100 1.080 1.082 21,329 -0.08(-6.73%)
Aug 02, 2024 1.160 1.170 1.108 1.160 6,617 +0.01(+0.87%)
Aug 01, 2024 1.210 1.210 1.150 1.150 3,148 -0.01(-0.86%)
Jul 31, 2024 1.110 1.160 1.110 1.160 10,231 +0.04(+3.48%)
Jul 30, 2024 1.130 1.240 1.090 1.121 25,491 -0.03(-2.52%)
Jul 29, 2024 1.150 1.150 1.100 1.150 12,783 -0.05(-4.17%)
Jul 26, 2024 1.210 1.210 1.154 1.200 9,968 -0.01(-0.83%)
Jul 25, 2024 1.220 1.220 1.154 1.210 11,582 -0.04(-3.20%)
Jul 24, 2024 1.110 1.330 1.060 1.250 72,435 +0.14(+12.61%)
Jul 23, 2024 1.150 1.190 1.110 1.110 30,077 +0.05(+4.72%)
Jul 22, 2024 1.150 1.266 1.060 1.060 39,554 -0.10(-8.62%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.