Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Briacell Therapeutics Corp (NQ: BCTX )

2.170 -0.070 (-3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 7.580 7.900 7.408 7.630 219,007 -0.07(-0.91%)
Feb 25, 2022 7.680 7.750 7.380 7.700 447,391 +0.04(+0.52%)
Feb 24, 2022 6.900 7.710 6.710 7.660 549,614 +0.44(+6.09%)
Feb 23, 2022 7.150 7.570 7.140 7.220 314,327 +0.20(+2.85%)
Feb 22, 2022 7.700 7.855 7.000 7.020 499,629 -0.92(-11.59%)
Feb 18, 2022 7.940 0 -0.18(-2.22%)
Feb 17, 2022 7.770 8.130 7.770 8.120 377,015 +0.22(+2.78%)
Feb 16, 2022 7.750 7.950 7.480 7.900 360,110 +0.24(+3.13%)
Feb 15, 2022 7.710 7.790 7.510 7.660 263,844 +0.17(+2.27%)
Feb 14, 2022 7.900 8.150 7.370 7.490 458,282 -0.07(-0.93%)
Feb 11, 2022 7.750 8.110 7.360 7.560 436,036 -0.28(-3.57%)
Feb 10, 2022 7.900 8.180 7.712 7.840 889,453 -0.11(-1.38%)
Feb 09, 2022 7.500 7.980 7.470 7.950 404,770 +0.50(+6.71%)
Feb 08, 2022 7.120 7.450 7.020 7.450 600,818 +0.28(+3.91%)
Feb 07, 2022 6.610 7.355 6.550 7.170 553,174 +0.53(+7.98%)
Feb 04, 2022 6.400 6.760 6.340 6.640 176,982 +0.28(+4.40%)
Feb 03, 2022 6.230 6.880 6.360 318,513 -0.12(-1.85%)
Feb 02, 2022 6.640 6.882 6.230 6.480 739,081 -0.14(-2.11%)
Feb 01, 2022 6.380 6.880 6.200 6.620 411,738 +0.30(+4.75%)
Jan 31, 2022 5.890 6.320 381,020 +0.41(+6.94%)
Jan 28, 2022 6.070 6.190 5.640 5.910 1,481,561 -0.21(-3.43%)
Jan 27, 2022 6.180 6.320 5.940 6.120 611,298 +0.05(+0.82%)
Jan 26, 2022 6.350 6.770 5.950 6.070 1,403,391 -0.19(-3.04%)
Jan 25, 2022 6.280 6.480 6.000 6.260 957,431 -0.24(-3.69%)
Jan 24, 2022 6.290 6.650 5.410 6.500 3,414,661 -0.66(-9.22%)
Jan 21, 2022 8.000 8.050 7.070 7.160 1,609,471 -0.92(-11.39%)
Jan 20, 2022 8.060 8.400 8.010 8.080 475,932 +0.05(+0.62%)
Jan 19, 2022 8.250 8.450 7.960 8.030 670,081 -0.23(-2.78%)
Jan 18, 2022 8.280 8.720 8.085 8.260 779,485 -0.19(-2.25%)
Jan 14, 2022 8.450 0 +0.33(+4.06%)
Jan 13, 2022 8.081 8.250 7.814 8.120 736,341 +0.03(+0.37%)
Jan 12, 2022 8.300 8.330 8.000 8.090 370,485 -0.19(-2.29%)
Jan 11, 2022 8.200 8.326 7.975 8.280 449,262 +0.10(+1.22%)
Jan 10, 2022 8.200 8.300 7.880 8.180 563,485 -0.29(-3.42%)
Jan 07, 2022 8.110 8.590 7.960 8.470 662,074 +0.24(+2.92%)
Jan 06, 2022 8.370 8.530 7.850 8.230 624,178 -0.34(-3.97%)
Jan 05, 2022 8.650 8.860 8.390 8.570 980,942 -0.10(-1.15%)
Jan 04, 2022 8.750 8.850 8.460 8.670 510,115 -0.04(-0.46%)
Jan 03, 2022 8.430 8.890 8.120 8.710 520,132 +0.43(+5.19%)
Dec 31, 2021 8.420 8.520 8.210 8.280 185,783 -0.07(-0.84%)
Dec 30, 2021 8.430 8.680 8.320 8.350 282,824 -0.20(-2.34%)
Dec 29, 2021 8.410 8.680 8.150 8.550 335,368 +0.05(+0.59%)
Dec 28, 2021 8.780 9.090 8.390 8.500 718,529 -0.33(-3.74%)
Dec 27, 2021 9.590 9.590 8.800 8.830 487,102 -0.47(-5.05%)
Dec 23, 2021 8.860 9.430 8.860 9.300 665,205 +0.30(+3.33%)
Dec 22, 2021 8.840 9.190 8.700 9.000 663,913 +0.01(+0.11%)
Dec 21, 2021 8.140 9.100 8.140 8.990 957,980 +0.80(+9.77%)
Dec 20, 2021 8.390 8.450 8.027 8.190 480,518 -0.37(-4.32%)
Dec 17, 2021 8.240 8.700 8.110 8.560 964,531 -0.02(-0.23%)
Dec 16, 2021 8.740 9.040 8.100 8.580 7,482,678 +0.59(+7.38%)
Dec 15, 2021 7.400 8.060 7.200 7.990 990,195 +0.49(+6.53%)
Dec 14, 2021 7.300 7.646 7.170 7.500 756,743 +0.20(+2.74%)
Dec 13, 2021 7.720 8.010 7.060 7.300 2,400,653 -0.60(-7.59%)
Dec 10, 2021 8.280 8.560 7.800 7.900 2,748,576 -0.97(-10.94%)
Dec 09, 2021 9.400 10.13 8.680 8.870 3,278,191 -0.49(-5.24%)
Dec 08, 2021 9.610 9.970 9.210 9.360 1,133,698 -0.06(-0.64%)
Dec 07, 2021 9.510 10.04 9.320 9.420 919,992 -0.11(-1.15%)
Dec 06, 2021 9.140 9.830 8.090 9.530 2,163,147 +0.35(+3.81%)
Dec 03, 2021 10.06 10.08 9.000 9.180 2,154,949 -0.88(-8.75%)
Dec 02, 2021 9.730 10.47 9.250 10.06 1,680,318 +0.08(+0.80%)
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.