MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRUG — Bright Minds Biosciences Inc. Common Stock
NasdaqBright Minds Biosciences Inc. Common Stock
$50.69
+1.48(+3.01%)
- O
- 49.61
- H
- 51.04
- L
- 48.75
- V
- 154.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.69
Period Return+51.31%
Period High$123.75
Period Low$23.18
Avg Daily Volume153.1K
Total Trading Days365
DRUG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.61 | $51.04 | $48.75 | $50.69 | +$1.48 | +3.01% | 154,685 | $49.87 | $48.75 $51.04 |
| Oct 1, 2026 | $49.54 | $52.12 | $48.53 | $49.21 | $-0.61 | -1.22% | 166,987 | $49.65 | $48.53 $52.12 |
| Sep 30, 2026 | $50.00 | $50.96 | $49.01 | $49.82 | +$0.08 | +0.16% | 79,829 | $50.00 | $49.01 $50.96 |
| Sep 29, 2026 | $53.17 | $53.17 | $49.53 | $49.74 | $-1.92 | -3.72% | 96,761 | $50.69 | $49.53 $53.17 |
| Sep 28, 2026 | $52.69 | $52.69 | $49.55 | $51.66 | $-0.14 | -0.27% | 91,880 | $51.17 | $49.55 $52.69 |
| Sep 25, 2026 | $53.33 | $54.37 | $51.41 | $51.80 | $-1.71 | -3.20% | 210,973 | $52.61 | $51.41 $54.37 |
| Sep 24, 2026 | $57.91 | $58.30 | $52.91 | $53.51 | $-4.41 | -7.61% | 129,658 | $54.81 | $52.91 $58.30 |
| Sep 23, 2026 | $60.44 | $60.44 | $56.50 | $57.92 | $-2.75 | -4.53% | 90,379 | $57.95 | $56.50 $60.44 |
| Sep 22, 2026 | $60.36 | $62.45 | $60.15 | $60.67 | +$1.21 | +2.03% | 65,268 | $61.35 | $60.15 $62.45 |
| Sep 21, 2026 | $61.98 | $61.98 | $59.18 | $59.46 | $-1.52 | -2.49% | 91,656 | $60.48 | $59.18 $61.98 |
| Sep 18, 2026 | $61.31 | $62.11 | $60.48 | $60.98 | $-0.57 | -0.93% | 142,387 | $61.12 | $60.48 $62.11 |
| Sep 17, 2026 | $60.18 | $62.26 | $59.89 | $61.55 | +$2.44 | +4.13% | 67,351 | $61.04 | $59.89 $62.26 |
| Sep 16, 2026 | $60.22 | $61.08 | $57.58 | $59.11 | $-1.11 | -1.84% | 97,447 | $59.13 | $57.58 $61.08 |
| Sep 15, 2026 | $61.90 | $61.90 | $59.25 | $60.22 | $-3.16 | -4.99% | 58,913 | $60.28 | $59.25 $61.90 |
| Sep 14, 2026 | $63.30 | $63.90 | $62.83 | $63.38 | +$0.20 | +0.32% | 42,050 | $63.35 | $62.83 $63.90 |
| Sep 11, 2026 | $66.25 | $66.25 | $62.42 | $63.18 | $-1.82 | -2.80% | 129,222 | $64.63 | $62.42 $66.25 |
| Sep 10, 2026 | $63.98 | $66.00 | $63.19 | $65.00 | $-0.06 | -0.09% | 86,709 | $64.61 | $63.19 $66.00 |
| Sep 9, 2026 | $66.54 | $67.76 | $64.74 | $65.06 | $-1.85 | -2.76% | 43,213 | $65.72 | $64.74 $67.76 |
| Sep 8, 2026 | $65.07 | $67.77 | $64.30 | $66.91 | +$1.75 | +2.69% | 65,213 | $66.34 | $64.30 $67.77 |
| Sep 4, 2026 | $67.84 | $69.07 | $64.53 | $65.16 | $-2.86 | -4.20% | 93,013 | $66.17 | $64.53 $69.07 |
| Sep 3, 2026 | $71.95 | $71.97 | $67.25 | $68.02 | $-3.10 | -4.36% | 131,266 | $68.44 | $67.25 $71.97 |
| Sep 2, 2026 | $71.42 | $73.33 | $70.87 | $71.12 | +$0.28 | +0.40% | 66,989 | $71.70 | $70.87 $73.33 |
| Sep 1, 2026 | $70.77 | $72.59 | $69.76 | $70.84 | $-0.89 | -1.24% | 65,838 | $70.75 | $69.76 $72.59 |
| Aug 31, 2026 | $71.83 | $72.13 | $70.84 | $71.73 | $-1.08 | -1.48% | 52,438 | $71.54 | $70.84 $72.13 |
| Aug 28, 2026 | $73.58 | $74.32 | $72.16 | $72.81 | $-1.73 | -2.31% | 107,337 | $72.96 | $72.16 $74.32 |
| Aug 27, 2026 | $76.69 | $76.80 | $73.93 | $74.54 | $-2.10 | -2.73% | 61,698 | $75.34 | $73.93 $76.80 |
| Aug 26, 2026 | $79.74 | $79.77 | $76.42 | $76.63 | $-2.86 | -3.60% | 70,645 | $77.40 | $76.42 $79.77 |
| Aug 25, 2026 | $78.36 | $82.50 | $78.33 | $79.49 | +$2.47 | +3.20% | 159,572 | $80.10 | $78.33 $82.50 |
| Aug 24, 2026 | $77.05 | $78.91 | $74.44 | $77.03 | $-0.40 | -0.51% | 107,839 | $77.55 | $74.44 $78.91 |
| Aug 21, 2026 | $78.89 | $79.56 | $77.24 | $77.42 | $-1.14 | -1.45% | 165,855 | $78.27 | $77.24 $79.56 |