NASDAQ : DRUG
Bright Minds Biosciences Inc. — Price history
Healthcare · Biotechnology · United States
Last price 54.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 544.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bright Minds Biosciences Inc. (DRUG) closed at 25.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.12 | 29.12 | 25.51 | 25.51 | 82,397 | -53.60% |
| 2026-10-30 | 56.9 | 57 | 54.96 | 54.98 | 95,820 | -3.02% |
| 2026-10-29 | 56.35 | 57.79 | 55.835 | 56.69 | 67,540 | +2.48% |
| 2026-10-28 | 54.25 | 56.13 | 53.65 | 55.32 | 71,096 | +2.41% |
| 2026-10-27 | 51.17 | 54.83 | 49.888 | 54.02 | 59,413 | +5.73% |
| 2026-10-26 | 52.72 | 53.46 | 50.29 | 51.09 | 89,059 | -2.65% |
| 2026-10-23 | 51.77 | 52.65 | 51 | 52.48 | 59,192 | -0.40% |
| 2026-10-22 | 50.44 | 53.105 | 49.92 | 52.69 | 221,304 | +4.46% |
| 2026-10-21 | 55.34 | 59.71 | 49.8 | 50.44 | 156,372 | -8.62% |
| 2026-10-20 | 54 | 57.495 | 54 | 55.2 | 94,698 | +2.56% |
| 2026-10-19 | 53.07 | 54.27 | 49.87 | 53.82 | 156,324 | +4.91% |
| 2026-10-16 | 54.15 | 54.15 | 51.3 | 51.3 | 56,034 | -5.37% |
| 2026-10-15 | 51.8 | 55.75 | 51.245 | 54.21 | 121,463 | +6.90% |
| 2026-10-14 | 50.52 | 52.96 | 49.06 | 50.71 | 199,355 | -1.27% |
| 2026-10-13 | 54.01 | 54.35 | 50.99 | 51.36 | 246,572 | -4.91% |
| 2026-10-12 | 53.89 | 55.2 | 53.27 | 54.01 | 134,582 | -0.07% |
| 2026-10-09 | 52.45 | 55.78 | 51.91 | 54.05 | 98,414 | +3.94% |
| 2026-10-08 | 51.01 | 52.64 | 49.29 | 52 | 67,926 | +0.00% |
| 2026-10-07 | 47.23 | 53.01 | 47.23 | 52 | 688,819 | +7.77% |
| 2026-10-06 | 49.79 | 50 | 47.6 | 48.25 | 107,660 | -3.09% |
| 2026-10-05 | 50.69 | 51.335 | 49.085 | 49.79 | 55,951 | -1.78% |
| 2026-10-02 | 49.61 | 51.04 | 48.75 | 50.69 | 154,901 | +3.01% |
| 2026-10-01 | 49.54 | 52.12 | 48.53 | 49.21 | 166,987 | -1.22% |
| 2026-09-30 | 50 | 50.956 | 49.01 | 49.82 | 79,829 | +0.16% |
| 2026-09-29 | 53.165 | 53.165 | 49.53 | 49.74 | 96,761 | -3.72% |
| 2026-09-28 | 52.69 | 52.69 | 49.553 | 51.66 | 91,879 | -0.27% |
| 2026-09-25 | 53.33 | 54.365 | 51.41 | 51.8 | 210,973 | -3.20% |
| 2026-09-24 | 57.91 | 58.3 | 52.905 | 53.51 | 129,658 | -7.61% |
| 2026-09-23 | 60.44 | 60.44 | 56.5 | 57.92 | 90,378 | -4.53% |
| 2026-09-22 | 60.36 | 62.45 | 60.15 | 60.67 | 65,267 | +2.03% |
| 2026-09-21 | 61.98 | 61.98 | 59.175 | 59.46 | 91,656 | -2.49% |
| 2026-09-18 | 61.31 | 62.11 | 60.475 | 60.98 | 142,386 | -0.93% |
| 2026-09-17 | 60.18 | 62.26 | 59.89 | 61.55 | 67,351 | +4.13% |
| 2026-09-16 | 60.22 | 61.08 | 57.58 | 59.11 | 97,446 | -1.84% |
| 2026-09-15 | 61.9 | 61.9 | 59.245 | 60.22 | 58,990 | -4.99% |
| 2026-09-14 | 63.3 | 63.895 | 62.83 | 63.38 | 42,154 | +0.32% |
| 2026-09-11 | 66.25 | 66.25 | 62.418 | 63.18 | 129,222 | -2.80% |
| 2026-09-10 | 63.98 | 66 | 63.19 | 65 | 86,708 | -0.09% |
| 2026-09-09 | 66.54 | 67.76 | 64.738 | 65.06 | 43,212 | -2.76% |
| 2026-09-08 | 65.07 | 67.77 | 64.3 | 66.91 | 65,212 | +2.69% |
| 2026-09-04 | 67.84 | 69.065 | 64.53 | 65.16 | 93,012 | -4.20% |
| 2026-09-03 | 71.95 | 71.97 | 67.25 | 68.02 | 131,267 | -4.36% |
| 2026-09-02 | 71.42 | 73.33 | 70.865 | 71.12 | 67,012 | +0.40% |
| 2026-09-01 | 70.77 | 72.585 | 69.755 | 70.84 | 65,838 | -1.24% |
| 2026-08-31 | 71.83 | 72.13 | 70.84 | 71.73 | 52,438 | -1.48% |
| 2026-08-28 | 73.58 | 74.32 | 72.155 | 72.81 | 107,336 | -2.31% |
| 2026-08-27 | 76.69 | 76.8 | 73.93 | 74.535 | 61,697 | -2.73% |
| 2026-08-26 | 79.74 | 79.77 | 76.415 | 76.63 | 70,644 | -3.60% |
| 2026-08-25 | 78.36 | 82.5 | 78.33 | 79.49 | 159,571 | +3.20% |
| 2026-08-24 | 77.05 | 78.91 | 74.44 | 77.025 | 107,839 | -0.51% |
| 2026-08-21 | 78.89 | 79.56 | 77.235 | 77.42 | 165,854 | -1.45% |
| 2026-08-20 | 83.35 | 85 | 78.37 | 78.56 | 124,374 | -7.29% |
| 2026-08-19 | 85.8 | 87 | 83.24 | 84.74 | 116,100 | +0.83% |
| 2026-08-18 | 79.48 | 84.425 | 78.725 | 84.04 | 128,033 | +5.74% |
| 2026-08-17 | 76.42 | 80.17 | 75.495 | 79.48 | 311,807 | +3.98% |
| 2026-08-14 | 77.03 | 77.98 | 75.285 | 76.44 | 151,398 | -2.00% |
| 2026-08-13 | 80.25 | 80.25 | 77 | 78 | 78,270 | -1.73% |
| 2026-08-12 | 80.74 | 81.33 | 78.35 | 79.37 | 108,218 | -1.10% |
| 2026-08-11 | 81.05 | 81.5 | 79.18 | 80.25 | 350,380 | -0.67% |
| 2026-08-10 | 78.8 | 81.3 | 77.33 | 80.79 | 118,059 | +1.84% |
| 2026-08-07 | 81.67 | 83 | 78 | 79.33 | 156,404 | -1.82% |
| 2026-08-06 | 79.72 | 82.87 | 79.72 | 80.8 | 140,844 | +1.00% |
| 2026-08-05 | 77.83 | 80.1 | 77.25 | 80 | 117,332 | +3.43% |
| 2026-08-04 | 75.03 | 79 | 74.2 | 77.35 | 167,420 | +4.84% |
| 2026-08-03 | 73.34 | 75.404 | 71.01 | 73.78 | 275,825 | +0.71% |
| 2026-07-31 | 73.89 | 74.49 | 71.34 | 73.26 | 212,596 | -1.84% |
| 2026-07-30 | 71.59 | 75.5 | 71.445 | 74.63 | 207,041 | +5.02% |
| 2026-07-29 | 72.15 | 73.14 | 68.8 | 71.06 | 196,807 | -1.25% |
| 2026-07-28 | 72.11 | 73.01 | 70.2 | 71.96 | 238,521 | +0.07% |
| 2026-07-27 | 70.92 | 73.99 | 70.16 | 71.91 | 194,644 | +0.81% |
| 2026-07-24 | 71.97 | 73.495 | 70.555 | 71.33 | 345,927 | +0.06% |
| 2026-07-23 | 74.56 | 75.31 | 70.665 | 71.29 | 248,033 | -5.53% |
| 2026-07-22 | 76.5 | 77.01 | 75.02 | 75.46 | 172,278 | -2.37% |
| 2026-07-21 | 74.01 | 78.46 | 74.01 | 77.29 | 136,165 | +3.59% |
| 2026-07-20 | 75.32 | 78.1 | 74.125 | 74.61 | 212,181 | -1.98% |
| 2026-07-17 | 73.11 | 79.2 | 73.11 | 76.12 | 157,446 | +2.55% |
| 2026-07-16 | 75.57 | 77.65 | 73 | 74.23 | 329,656 | -2.23% |
| 2026-07-15 | 73.29 | 77.175 | 71.01 | 75.92 | 297,384 | +2.55% |
| 2026-07-14 | 76.47 | 77.5 | 73.691 | 74.03 | 249,124 | -2.50% |
| 2026-07-13 | 76.44 | 77.09 | 73.01 | 75.93 | 389,931 | -2.45% |
| 2026-07-10 | 77.42 | 78.27 | 71.22 | 77.84 | 331,432 | -0.46% |
| 2026-07-09 | 70.49 | 78.85 | 70.38 | 78.2 | 218,826 | +11.91% |
| 2026-07-08 | 63.44 | 70.24 | 63.44 | 69.88 | 254,177 | +8.11% |
| 2026-07-07 | 67.87 | 67.87 | 63.595 | 64.64 | 254,212 | -3.02% |
| 2026-07-06 | 67.83 | 69.415 | 65.18 | 66.65 | 320,841 | -1.41% |
| 2026-07-02 | 67 | 69.5 | 65.83 | 67.6 | 234,708 | +1.59% |
| 2026-07-01 | 70.09 | 73.05 | 65.18 | 66.54 | 576,307 | -5.21% |
| 2026-06-30 | 69.03 | 73.585 | 68.93 | 70.2 | 259,518 | +1.47% |
| 2026-06-29 | 65.92 | 70.04 | 65.18 | 69.18 | 335,442 | +5.15% |
| 2026-06-26 | 63.73 | 66.18 | 63 | 65.79 | 365,180 | +3.38% |
| 2026-06-25 | 66.13 | 67.14 | 63.29 | 63.64 | 152,421 | -3.90% |
| 2026-06-24 | 65.13 | 68.54 | 63.18 | 66.22 | 347,875 | +1.67% |
| 2026-06-23 | 63.1 | 68.2 | 63.09 | 65.13 | 235,166 | +2.58% |
| 2026-06-22 | 60.92 | 63.81 | 60.1 | 63.49 | 348,097 | +4.67% |
| 2026-06-18 | 61.22 | 62.55 | 59 | 60.66 | 239,405 | +1.92% |
| 2026-06-17 | 59.79 | 61.82 | 58.105 | 59.52 | 152,610 | -0.50% |
| 2026-06-16 | 59.58 | 60.945 | 56.47 | 59.82 | 223,545 | +1.10% |
| 2026-06-15 | 61.86 | 62.55 | 59 | 59.17 | 938,946 | -2.92% |
| 2026-06-12 | 61.57 | 63.34 | 59.21 | 60.95 | 658,918 | -1.01% |
| 2026-06-11 | 61.97 | 62.168 | 59.63 | 61.57 | 582,742 | +0.02% |
| 2026-06-10 | 67.45 | 69.87 | 60.715 | 61.56 | 708,274 | -9.20% |
| 2026-06-09 | 66.53 | 69.975 | 66.01 | 67.8 | 365,462 | +3.86% |
| 2026-06-08 | 70.08 | 70.71 | 61.84 | 65.28 | 352,622 | -5.39% |
| 2026-06-05 | 73.64 | 73.64 | 67.04 | 69 | 712,345 | -7.38% |
| 2026-06-04 | 75.16 | 76.755 | 72.7 | 74.5 | 825,063 | +0.11% |
| 2026-06-03 | 75.64 | 78.37 | 74.24 | 74.42 | 761,480 | -3.07% |
| 2026-06-02 | 80.51 | 80.893 | 74.95 | 76.78 | 509,085 | -5.23% |
| 2026-06-01 | 87.01 | 88.5 | 80.75 | 81.02 | 327,473 | -8.00% |
| 2026-05-29 | 88.73 | 90.67 | 87.4 | 88.07 | 219,613 | -1.59% |
| 2026-05-28 | 86.75 | 90.39 | 86 | 89.49 | 264,515 | +2.81% |
| 2026-05-27 | 86.56 | 92 | 85.605 | 87.04 | 253,141 | +0.88% |
| 2026-05-26 | 84.32 | 86.7 | 83.31 | 86.28 | 199,104 | +3.33% |
| 2026-05-22 | 83.37 | 86.555 | 81.61 | 83.5 | 281,058 | +0.31% |
| 2026-05-21 | 81.31 | 84.76 | 79.77 | 83.24 | 517,765 | +0.56% |
| 2026-05-20 | 76.99 | 83.12 | 76.99 | 82.78 | 201,406 | +11.05% |
| 2026-05-19 | 74.2 | 75.25 | 72.985 | 74.54 | 235,565 | -0.61% |
| 2026-05-18 | 77.03 | 79.05 | 72.435 | 75 | 357,140 | -3.19% |
| 2026-05-15 | 77.27 | 81.62 | 73.78 | 77.47 | 269,881 | -0.22% |
| 2026-05-14 | 85.22 | 85.22 | 77.37 | 77.64 | 365,356 | -8.21% |
| 2026-05-13 | 83.63 | 86 | 82.01 | 84.58 | 147,125 | -0.08% |