7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,611.99

+205.10

+0.26%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Nasdaq Real Time Price USD

Bright Minds Biosciences Inc. (DRUG)

54.98 -1.71 (-3.02%)

At close: October 30 at 4:00:01 PM EDT

54.98 0.00 (0.00%)

After hours: October 30 at 4:00:11 PM EDT

Trade DRUG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	56.90	57.00	54.96	54.98	54.98	95,800
Oct 29, 2026	56.35	57.79	55.83	56.69	56.69	67,500
Oct 28, 2026	54.25	56.13	53.65	55.32	55.32	71,100
Oct 27, 2026	51.17	54.83	49.89	54.02	54.02	59,400
Oct 26, 2026	52.72	53.46	50.29	51.09	51.09	89,100
Oct 23, 2026	51.77	52.65	51.00	52.48	52.48	57,100
Oct 22, 2026	50.44	53.10	49.92	52.69	52.69	221,300
Oct 21, 2026	55.34	59.71	49.80	50.44	50.44	156,300
Oct 20, 2026	54.00	57.49	54.00	55.20	55.20	94,700
Oct 19, 2026	53.07	54.27	49.87	53.82	53.82	156,300
Oct 16, 2026	54.15	54.15	51.30	51.30	51.30	56,000
Oct 15, 2026	51.80	55.75	51.24	54.21	54.21	121,500
Oct 14, 2026	50.52	52.96	49.06	50.71	50.71	199,400
Oct 13, 2026	54.01	54.35	50.99	51.36	51.36	246,600
Oct 12, 2026	53.89	55.20	53.27	54.01	54.01	134,600
Oct 9, 2026	52.45	55.78	51.91	54.05	54.05	98,400
Oct 8, 2026	51.01	52.64	49.29	52.00	52.00	67,900
Oct 7, 2026	47.23	53.01	47.23	52.00	52.00	688,800
Oct 6, 2026	49.79	50.00	47.60	48.25	48.25	107,700
Oct 5, 2026	50.69	51.33	49.08	49.79	49.79	55,900
Oct 2, 2026	49.61	51.04	48.75	50.69	50.69	154,900
Oct 1, 2026	49.54	52.12	48.53	49.21	49.21	166,900
Sep 30, 2026	50.00	50.96	49.01	49.82	49.82	79,800
Sep 29, 2026	53.17	53.17	49.53	49.74	49.74	96,800
Sep 28, 2026	52.69	52.69	49.55	51.66	51.66	91,900
Sep 25, 2026	53.33	54.37	51.41	51.80	51.80	211,000
Sep 24, 2026	57.91	58.30	52.90	53.51	53.51	129,600
Sep 23, 2026	60.44	60.44	56.50	57.92	57.92	90,400
Sep 22, 2026	60.36	62.45	60.15	60.67	60.67	65,300
Sep 21, 2026	61.98	61.98	59.17	59.46	59.46	91,600
Sep 18, 2026	61.31	62.11	60.47	60.98	60.98	142,400
Sep 17, 2026	60.18	62.26	59.89	61.55	61.55	67,300
Sep 16, 2026	60.22	61.08	57.58	59.11	59.11	97,400
Sep 15, 2026	61.90	61.90	59.24	60.22	60.22	59,000
Sep 14, 2026	63.30	63.90	62.83	63.38	63.38	42,200
Sep 11, 2026	66.25	66.25	62.42	63.18	63.18	129,200
Sep 10, 2026	63.98	66.00	63.19	65.00	65.00	86,700
Sep 9, 2026	66.54	67.76	64.74	65.06	65.06	43,200
Sep 8, 2026	65.07	67.77	64.30	66.91	66.91	65,200
Sep 4, 2026	67.84	69.07	64.53	65.16	65.16	93,000
Sep 3, 2026	71.95	71.97	67.25	68.02	68.02	131,300
Sep 2, 2026	71.42	73.33	70.86	71.12	71.12	67,000
Sep 1, 2026	70.77	72.58	69.75	70.84	70.84	65,800
Aug 31, 2026	71.83	72.13	70.84	71.73	71.73	52,400
Aug 28, 2026	73.58	74.32	72.15	72.81	72.81	107,300
Aug 27, 2026	76.69	76.80	73.93	74.54	74.54	61,700
Aug 26, 2026	79.74	79.77	76.42	76.63	76.63	70,600
Aug 25, 2026	78.36	82.50	78.33	79.49	79.49	159,600
Aug 24, 2026	77.05	78.91	74.44	77.03	77.03	107,800
Aug 21, 2026	78.89	79.56	77.24	77.42	77.42	165,900
Aug 20, 2026	83.35	85.00	78.37	78.56	78.56	124,400
Aug 19, 2026	85.80	87.00	83.24	84.74	84.74	116,100
Aug 18, 2026	79.48	84.43	78.72	84.04	84.04	128,000
Aug 17, 2026	76.42	80.17	75.50	79.48	79.48	311,800
Aug 14, 2026	77.03	77.98	75.29	76.44	76.44	151,400
Aug 13, 2026	80.25	80.25	77.00	78.00	78.00	78,300
Aug 12, 2026	80.74	81.33	78.35	79.37	79.37	108,200
Aug 11, 2026	81.05	81.50	79.18	80.25	80.25	350,400
Aug 10, 2026	78.80	81.30	77.33	80.79	80.79	118,100
Aug 7, 2026	81.67	83.00	78.00	79.33	79.33	156,400
Aug 6, 2026	79.72	82.87	79.72	80.80	80.80	140,800
Aug 5, 2026	77.83	80.10	77.25	80.00	80.00	117,300
Aug 4, 2026	75.03	79.00	74.20	77.35	77.35	167,400
Aug 3, 2026	73.34	75.40	71.01	73.78	73.78	275,800
Jul 31, 2026	73.89	74.49	71.34	73.26	73.26	212,600
Jul 30, 2026	71.59	75.50	71.44	74.63	74.63	207,000
Jul 29, 2026	72.15	73.14	68.80	71.06	71.06	196,800
Jul 28, 2026	72.11	73.01	70.20	71.96	71.96	238,500
Jul 27, 2026	70.92	73.99	70.16	71.91	71.91	194,600
Jul 24, 2026	71.97	73.50	70.56	71.33	71.33	345,900
Jul 23, 2026	74.56	75.31	70.67	71.29	71.29	248,000
Jul 22, 2026	76.50	77.01	75.02	75.46	75.46	172,300
Jul 21, 2026	74.01	78.46	74.01	77.29	77.29	136,200
Jul 20, 2026	75.32	78.10	74.13	74.61	74.61	212,200
Jul 17, 2026	73.11	79.20	73.11	76.12	76.12	157,400
Jul 16, 2026	75.57	77.65	73.00	74.23	74.23	329,600
Jul 15, 2026	73.29	77.18	71.01	75.92	75.92	297,400
Jul 14, 2026	76.47	77.50	73.69	74.03	74.03	249,100
Jul 13, 2026	76.44	77.09	73.01	75.93	75.93	389,900
Jul 10, 2026	77.42	78.27	71.22	77.84	77.84	331,400
Jul 9, 2026	70.49	78.85	70.38	78.20	78.20	218,800
Jul 8, 2026	63.44	70.24	63.44	69.88	69.88	254,100
Jul 7, 2026	67.87	67.87	63.60	64.64	64.64	254,200
Jul 6, 2026	67.83	69.42	65.18	66.65	66.65	320,800
Jul 2, 2026	67.00	69.50	65.83	67.60	67.60	234,700
Jul 1, 2026	70.09	73.05	65.18	66.54	66.54	576,300
Jun 30, 2026	69.03	73.58	68.93	70.20	70.20	259,500
Jun 29, 2026	65.92	70.04	65.18	69.18	69.18	335,400
Jun 26, 2026	63.73	66.18	63.00	65.79	65.79	365,200
Jun 25, 2026	66.13	67.14	63.29	63.64	63.64	152,400
Jun 24, 2026	65.13	68.54	63.18	66.22	66.22	347,900
Jun 23, 2026	63.10	68.20	63.09	65.13	65.13	235,200
Jun 22, 2026	60.92	63.81	60.10	63.49	63.49	348,100
Jun 18, 2026	61.22	62.55	59.00	60.66	60.66	239,400
Jun 17, 2026	59.79	61.82	58.10	59.52	59.52	152,600
Jun 16, 2026	59.58	60.94	56.47	59.82	59.82	223,500
Jun 15, 2026	61.86	62.55	59.00	59.17	59.17	938,900
Jun 12, 2026	61.57	63.34	59.21	60.95	60.95	658,900
Jun 11, 2026	61.97	62.17	59.63	61.57	61.57	582,700
Jun 10, 2026	67.45	69.87	60.72	61.56	61.56	708,300
Jun 9, 2026	66.53	69.97	66.01	67.80	67.80	365,500
Jun 8, 2026	70.08	70.71	61.84	65.28	65.28	352,600
Jun 5, 2026	73.64	73.64	67.04	69.00	69.00	712,300
Jun 4, 2026	75.16	76.75	72.70	74.50	74.50	825,000
Jun 3, 2026	75.64	78.37	74.24	74.42	74.42	761,500
Jun 2, 2026	80.51	80.89	74.95	76.78	76.78	509,100
Jun 1, 2026	87.01	88.50	80.75	81.02	81.02	327,400
May 29, 2026	88.73	90.67	87.40	88.07	88.07	219,600
May 28, 2026	86.75	90.39	86.00	89.49	89.49	264,500
May 27, 2026	86.56	92.00	85.61	87.04	87.04	253,100
May 26, 2026	84.32	86.70	83.31	86.28	86.28	199,100
May 22, 2026	83.37	86.56	81.61	83.50	83.50	281,100
May 21, 2026	81.31	84.76	79.77	83.24	83.24	517,800
May 20, 2026	76.99	83.12	76.99	82.78	82.78	201,400
May 19, 2026	74.20	75.25	72.99	74.54	74.54	235,600
May 18, 2026	77.03	79.05	72.43	75.00	75.00	357,100
May 15, 2026	77.27	81.62	73.78	77.47	77.47	269,900
May 14, 2026	85.22	85.22	77.37	77.64	77.64	365,400
May 13, 2026	83.63	86.00	82.01	84.58	84.58	147,100
May 12, 2026	85.63	86.50	83.52	84.65	84.65	126,800
May 11, 2026	85.17	87.00	83.75	86.55	86.55	149,000
May 8, 2026	89.60	90.00	85.37	85.50	85.50	149,600
May 7, 2026	89.32	90.07	87.01	88.82	88.82	140,100
May 6, 2026	87.90	90.00	85.94	88.90	88.90	144,800
May 5, 2026	83.60	87.36	81.35	86.22	86.22	178,600
May 4, 2026	86.50	87.50	81.29	83.26	83.26	227,200
May 1, 2026	87.15	90.00	86.39	86.96	86.96	379,200
Apr 30, 2026	88.97	90.09	86.58	87.95	87.95	161,400
Apr 29, 2026	88.30	91.00	86.36	89.11	89.11	164,400
Apr 28, 2026	88.83	90.50	85.50	88.99	88.99	274,700
Apr 27, 2026	88.43	92.00	88.00	90.24	90.24	217,900
Apr 24, 2026	88.27	91.11	86.00	89.16	89.16	126,200
Apr 23, 2026	90.15	90.69	87.83	88.68	88.68	191,600
Apr 22, 2026	87.38	90.15	87.00	90.15	90.15	153,500
Apr 21, 2026	90.38	90.86	85.60	87.42	87.42	235,300
Apr 20, 2026	91.21	92.30	89.00	90.79	90.79	77,200
Apr 17, 2026	90.34	92.39	89.45	89.90	89.90	115,200
Apr 16, 2026	89.00	89.53	86.00	88.65	88.65	198,200
Apr 15, 2026	88.68	90.28	87.51	89.62	89.62	107,500
Apr 14, 2026	85.21	90.36	85.21	89.14	89.14	99,100
Apr 13, 2026	84.19	87.00	81.99	85.18	85.18	138,100
Apr 10, 2026	85.58	85.58	82.41	83.55	83.55	159,300
Apr 9, 2026	81.09	86.44	79.86	85.91	85.91	241,800
Apr 8, 2026	79.80	83.29	76.82	82.76	82.76	259,000
Apr 7, 2026	73.88	77.50	71.19	76.87	76.87	163,800
Apr 6, 2026	72.10	77.00	71.50	74.98	74.98	164,200
Apr 2, 2026	70.06	73.08	68.53	71.46	71.46	188,500
Apr 1, 2026	74.68	76.20	69.15	71.72	71.72	318,100
Mar 31, 2026	69.94	75.00	69.39	72.97	72.97	206,300
Mar 30, 2026	70.89	72.74	66.20	68.45	68.45	178,500
Mar 27, 2026	72.03	74.65	69.41	70.10	70.10	177,900
Mar 26, 2026	73.46	74.71	72.04	73.31	73.31	134,300
Mar 25, 2026	73.77	77.01	73.41	74.10	74.10	151,200
Mar 24, 2026	71.06	72.34	69.60	72.19	72.19	68,700
Mar 23, 2026	72.81	75.70	72.47	72.47	72.47	176,800
Mar 20, 2026	72.36	74.54	70.84	71.62	71.62	295,700
Mar 19, 2026	70.00	73.08	69.33	72.28	72.28	223,900
Mar 18, 2026	71.01	71.30	69.51	69.85	69.85	78,700
Mar 17, 2026	73.84	76.03	72.05	72.13	72.13	92,200
Mar 16, 2026	73.62	76.76	72.93	73.21	73.21	111,000
Mar 13, 2026	72.83	75.23	70.94	72.00	72.00	197,200
Mar 12, 2026	73.34	75.54	69.01	72.25	72.25	235,000
Mar 11, 2026	78.95	80.41	73.89	75.83	75.83	227,400
Mar 10, 2026	79.37	84.29	79.27	79.63	79.63	112,500
Mar 9, 2026	75.36	81.99	73.88	80.46	80.46	80,300
Mar 6, 2026	77.01	78.00	73.32	76.87	76.87	116,900
Mar 5, 2026	79.31	80.50	77.21	77.80	77.80	149,400
Mar 4, 2026	80.00	81.05	79.26	79.31	79.31	63,900
Mar 3, 2026	80.40	81.00	78.57	80.00	80.00	67,600
Mar 2, 2026	81.02	83.27	79.39	82.81	82.81	76,400
Feb 27, 2026	84.25	86.13	81.04	83.82	83.82	54,600
Feb 26, 2026	90.95	90.95	84.26	85.50	85.50	97,600
Feb 25, 2026	89.99	90.99	87.28	90.00	90.00	72,300
Feb 24, 2026	86.25	91.00	85.50	89.09	89.09	94,200
Feb 23, 2026	86.26	86.89	80.68	86.50	86.50	109,600
Feb 20, 2026	85.11	87.78	82.71	85.48	85.48	87,500
Feb 19, 2026	79.21	86.55	78.00	86.08	86.08	117,600
Feb 18, 2026	83.79	84.31	80.14	80.30	80.30	53,500
Feb 17, 2026	77.60	84.66	76.33	83.91	83.91	61,500
Feb 13, 2026	80.83	82.88	74.21	77.90	77.90	74,100
Feb 12, 2026	77.92	81.12	74.96	80.57	80.57	216,600
Feb 11, 2026	75.50	78.31	73.74	77.92	77.92	165,300
Feb 10, 2026	76.22	77.21	74.02	74.88	74.88	77,800
Feb 9, 2026	76.47	78.34	73.61	74.88	74.88	77,400
Feb 6, 2026	74.79	77.75	74.63	75.97	75.97	116,500
Feb 5, 2026	75.26	81.00	72.07	73.08	73.08	128,900
Feb 4, 2026	76.79	76.79	72.82	76.00	76.00	178,500
Feb 3, 2026	78.51	81.00	75.58	76.19	76.19	78,600
Feb 2, 2026	77.21	83.35	77.00	78.64	78.64	165,700
Jan 30, 2026	81.70	81.70	77.40	77.75	77.75	197,100
Jan 29, 2026	80.24	84.45	79.00	82.48	82.48	122,800
Jan 28, 2026	85.00	85.42	80.24	80.24	80.24	72,800
Jan 27, 2026	85.30	87.58	83.50	85.00	85.00	81,600
Jan 26, 2026	86.75	87.00	85.00	86.15	86.15	49,300
Jan 23, 2026	89.71	89.83	86.01	87.00	87.00	81,700
Jan 22, 2026	86.53	91.00	86.53	90.39	90.39	124,100
Jan 21, 2026	83.31	86.50	81.72	86.04	86.04	84,300
Jan 20, 2026	87.10	89.00	82.05	83.00	83.00	272,800
Jan 16, 2026	89.59	89.67	86.69	88.00	88.00	129,400
Jan 15, 2026	88.80	90.30	87.78	89.91	89.91	90,400
Jan 14, 2026	90.00	91.50	88.31	90.22	90.22	96,100
Jan 13, 2026	87.79	92.00	87.79	89.41	89.41	184,700
Jan 12, 2026	88.83	90.03	85.93	88.67	88.67	107,900
Jan 9, 2026	90.12	92.74	85.64	86.75	86.75	182,100
Jan 8, 2026	95.62	95.62	86.28	90.01	90.01	975,500
Jan 7, 2026	91.64	99.71	79.50	95.99	95.99	463,800
Jan 6, 2026	119.80	123.75	89.29	93.21	93.21	1,123,000
Jan 5, 2026	83.21	83.21	72.04	80.01	80.01	261,800
Jan 2, 2026	79.51	84.58	76.00	83.46	83.46	311,300
Dec 31, 2025	75.11	80.90	75.11	78.04	78.04	323,100
Dec 30, 2025	78.26	81.00	75.70	75.85	75.85	263,400
Dec 29, 2025	81.27	82.10	77.70	78.12	78.12	141,800
Dec 26, 2025	85.04	88.67	81.55	82.12	82.12	188,000
Dec 24, 2025	84.65	89.71	84.00	84.66	84.66	117,900
Dec 23, 2025	83.09	86.53	82.90	84.27	84.27	109,300
Dec 22, 2025	83.25	84.92	81.93	83.01	83.01	180,400
Dec 19, 2025	78.49	87.60	78.49	84.00	84.00	159,100
Dec 18, 2025	88.08	88.08	77.80	78.88	78.88	184,100
Dec 17, 2025	93.70	94.00	83.40	88.08	88.08	204,900
Dec 16, 2025	84.81	97.75	84.81	93.99	93.99	351,000
Dec 15, 2025	85.15	88.00	84.85	85.67	85.67	115,000
Dec 12, 2025	89.21	93.40	81.91	84.19	84.19	84,200
Dec 11, 2025	84.80	92.83	79.16	89.01	89.01	142,900
Dec 10, 2025	77.63	86.72	77.53	84.39	84.39	88,100
Dec 9, 2025	80.20	81.92	77.10	77.40	77.40	68,800
Dec 8, 2025	80.63	88.00	75.07	81.12	81.12	167,800
Dec 5, 2025	72.98	82.00	72.14	80.50	80.50	196,700
Dec 4, 2025	72.69	74.05	71.10	72.50	72.50	125,300
Dec 3, 2025	70.50	74.78	69.12	74.06	74.06	364,800
Dec 2, 2025	69.95	75.99	69.70	70.34	70.34	283,400
Dec 1, 2025	69.75	71.87	68.43	70.25	70.25	105,000
Nov 28, 2025	67.12	71.49	66.14	70.00	70.00	53,900
Nov 26, 2025	65.74	67.12	64.00	66.16	66.16	56,400
Nov 25, 2025	60.77	65.84	59.01	65.53	65.53	91,100
Nov 24, 2025	59.05	60.89	59.00	60.47	60.47	89,900
Nov 21, 2025	57.32	60.23	56.65	58.59	58.59	255,800
Nov 20, 2025	59.00	60.40	57.11	57.44	57.44	92,600
Nov 19, 2025	57.51	59.39	57.01	58.29	58.29	118,700
Nov 18, 2025	57.11	59.91	57.11	57.73	57.73	201,800
Nov 17, 2025	57.83	61.00	57.00	58.00	58.00	222,300
Nov 14, 2025	57.29	60.42	56.27	57.89	57.89	207,300
Nov 13, 2025	60.42	61.81	56.41	58.36	58.36	359,400
Nov 12, 2025	59.99	61.50	58.50	60.15	60.15	287,700
Nov 11, 2025	59.26	59.26	55.01	59.24	59.24	485,000
Nov 10, 2025	59.00	60.50	57.87	59.30	59.30	259,700
Nov 7, 2025	57.71	59.30	55.50	58.79	58.79	82,600
Nov 6, 2025	52.13	56.82	52.13	56.11	56.11	108,100
Nov 5, 2025	51.21	53.45	50.00	52.17	52.17	83,200
Nov 4, 2025	51.10	52.53	50.00	51.29	51.29	141,600
Nov 3, 2025	55.09	56.00	51.00	51.46	51.46	74,000
Oct 31, 2025	54.41	55.51	52.40	54.75	54.75	124,600

Mobilize your Website

View Site in Mobile | Classic

Share by: