XNAS
Datos históricos de Bright Minds Biosciences Inc.
Bright Minds Biosciences Inc. · DRUG
$54.05
▲ +0.23 (+0.43%)
Última operación · 10/10/2026, 17:19:06 UTC
- Variación en el periodo
- −14.6%
- Máximo
- US$123.75
- 6 de enero de 2026
- Mínimo
- US$47.23
- 7 de octubre de 2026
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.45 | 55.78 | 51.91 | 54.05 | +3.94% | 98,414.744 |
| 8 oct 2026 | 51.01 | 52.64 | 49.29 | 52.00 | 0.00% | 67,926.988 |
| 7 oct 2026 | 47.23 | 53.01 | 47.23 | 52.00 | +7.77% | 688,819.874 |
| 6 oct 2026 | 49.79 | 50.00 | 47.60 | 48.25 | −3.09% | 107,660.168 |
| 5 oct 2026 | 50.69 | 51.34 | 49.09 | 49.79 | −1.78% | 55,951.485 |
| 2 oct 2026 | 49.61 | 51.04 | 48.75 | 50.69 | +3.01% | 154,901.151 |
| 1 oct 2026 | 49.54 | 52.12 | 48.53 | 49.21 | −1.22% | 166,987.27 |
| 30 sep 2026 | 50.00 | 50.96 | 49.01 | 49.82 | +0.16% | 79,829.253 |
| 29 sep 2026 | 53.17 | 53.17 | 49.53 | 49.74 | −3.72% | 96,761.225 |
| 28 sep 2026 | 52.69 | 52.69 | 49.55 | 51.66 | −0.27% | 91,879.901 |
| 25 sep 2026 | 53.33 | 54.37 | 51.41 | 51.80 | −3.20% | 210,973.025 |
| 24 sep 2026 | 57.91 | 58.30 | 52.91 | 53.51 | −7.61% | 129,658.441 |
| 23 sep 2026 | 60.44 | 60.44 | 56.50 | 57.92 | −4.53% | 90,378.755 |
| 22 sep 2026 | 60.36 | 62.45 | 60.15 | 60.67 | +2.03% | 65,267.883 |
| 21 sep 2026 | 61.98 | 61.98 | 59.18 | 59.46 | −2.49% | 91,656.205 |
| 18 sep 2026 | 61.31 | 62.11 | 60.48 | 60.98 | −0.93% | 142,386.915 |
| 17 sep 2026 | 60.18 | 62.26 | 59.89 | 61.55 | +4.13% | 67,351.132 |
| 16 sep 2026 | 60.22 | 61.08 | 57.58 | 59.11 | −1.84% | 97,446.771 |
| 15 sep 2026 | 61.90 | 61.90 | 59.25 | 60.22 | −4.99% | 58,990.572 |
| 14 sep 2026 | 63.30 | 63.90 | 62.83 | 63.38 | +0.32% | 42,154.866 |
| 11 sep 2026 | 66.25 | 66.25 | 62.42 | 63.18 | −2.80% | 129,222.474 |
| 10 sep 2026 | 63.98 | 66.00 | 63.19 | 65.00 | −0.09% | 86,708.921 |
| 9 sep 2026 | 66.54 | 67.76 | 64.74 | 65.06 | −2.76% | 43,212.99 |
| 8 sep 2026 | 65.07 | 67.77 | 64.30 | 66.91 | +2.69% | 65,213.359 |
| 4 sep 2026 | 67.84 | 69.07 | 64.53 | 65.16 | −4.20% | 93,012.702 |
| 3 sep 2026 | 71.95 | 71.97 | 67.25 | 68.02 | −4.36% | 131,267.536 |
| 2 sep 2026 | 71.42 | 73.33 | 70.87 | 71.12 | +0.40% | 67,012.989 |
| 1 sep 2026 | 70.77 | 72.59 | 69.76 | 70.84 | −1.24% | 65,838.049 |
| 31 ago 2026 | 71.83 | 72.13 | 70.84 | 71.73 | −1.48% | 52,438.425 |
| 28 ago 2026 | 73.58 | 74.32 | 72.16 | 72.81 | −2.31% | 107,336.565 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.