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

Briacell Therapeutics Corp (NQ: BCTX )

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 28, 2021 3.280 3.340 3.160 3.270 179,566 +0.11(+3.48%)
May 27, 2021 3.160 3.220 3.091 3.160 248,503 +0.02(+0.64%)
May 26, 2021 3.150 3.160 3.080 3.140 266,435 -0.01(-0.32%)
May 25, 2021 3.130 3.180 3.010 3.150 323,932 +0.05(+1.61%)
May 24, 2021 3.080 3.140 3.000 3.100 325,479 +0.02(+0.65%)
May 21, 2021 3.140 3.200 3.030 3.080 320,327 -0.04(-1.28%)
May 20, 2021 2.960 3.190 2.930 3.120 283,542 +0.15(+5.05%)
May 19, 2021 2.940 3.030 2.820 2.970 391,276 -0.11(-3.57%)
May 18, 2021 3.100 3.167 3.060 3.080 327,413 -0.07(-2.22%)
May 17, 2021 3.150 3.250 3.060 3.150 262,036 -0.01(-0.32%)
May 14, 2021 3.100 3.220 3.100 3.160 272,161 +0.08(+2.60%)
May 13, 2021 3.210 3.339 3.061 3.080 255,284 -0.13(-4.05%)
May 12, 2021 3.190 3.310 3.160 3.210 198,451 -0.02(-0.62%)
May 11, 2021 3.130 3.300 3.030 3.230 279,167 +0.04(+1.41%)
May 10, 2021 3.310 3.360 3.150 3.185 203,374 -0.11(-3.48%)
May 07, 2021 3.230 3.390 3.200 3.300 279,375 +0.15(+4.76%)
May 06, 2021 3.370 3.390 3.110 3.150 452,615 -0.24(-7.08%)
May 05, 2021 3.520 3.580 3.310 3.390 281,275 -0.05(-1.45%)
May 04, 2021 3.700 3.800 3.350 3.440 638,787 -0.38(-9.95%)
May 03, 2021 3.900 4.000 3.700 3.820 1,456,320 +0.13(+3.52%)
Apr 30, 2021 3.490 3.950 3.360 3.690 3,979,600 +0.23(+6.65%)
Apr 29, 2021 3.690 3.690 3.400 3.460 324,507 -0.17(-4.68%)
Apr 28, 2021 3.500 3.690 3.300 3.630 921,321 +0.10(+2.83%)
Apr 27, 2021 3.570 3.670 3.400 3.530 495,872 +0.10(+2.92%)
Apr 26, 2021 3.400 3.450 3.310 3.430 570,409 +0.15(+4.57%)
Apr 23, 2021 3.010 3.310 2.950 3.280 608,000 +0.31(+10.44%)
Apr 22, 2021 3.090 3.100 2.930 2.970 590,425 -0.06(-1.98%)
Apr 21, 2021 2.850 3.080 2.840 3.030 540,797 +0.14(+4.84%)
Apr 20, 2021 3.070 3.090 2.810 2.890 562,198 -0.23(-7.37%)
Apr 19, 2021 3.270 3.290 3.020 3.120 432,463 -0.14(-4.29%)
Apr 16, 2021 3.240 3.315 3.110 3.260 561,300 +0.02(+0.62%)
Apr 15, 2021 3.260 3.370 3.160 3.240 755,442 +0.04(+1.25%)
Apr 14, 2021 3.500 3.570 3.170 3.200 1,675,727 -0.41(-11.36%)
Apr 13, 2021 3.540 3.800 3.410 3.610 2,006,723 -0.31(-7.91%)
Apr 12, 2021 5.300 5.350 3.640 3.920 12,919,730 -1.29(-24.76%)
Apr 09, 2021 4.480 5.210 4.400 5.210 7,042,900 +0.83(+18.95%)
Apr 08, 2021 4.370 4.650 4.020 4.380 2,787,104 +0.05(+1.15%)
Apr 07, 2021 4.460 4.460 4.120 4.330 1,002,997 -0.03(-0.69%)
Apr 06, 2021 4.240 4.570 4.240 4.360 1,821,202 +0.13(+3.07%)
Apr 05, 2021 3.910 4.350 3.850 4.230 1,957,370 +0.43(+11.32%)
Apr 01, 2021 3.810 3.850 3.650 3.800 296,100 -0.06(-1.55%)
Mar 31, 2021 3.640 3.930 3.610 3.860 552,338 +0.29(+8.12%)
Mar 30, 2021 3.460 3.640 3.360 3.570 198,167 +0.02(+0.56%)
Mar 29, 2021 3.450 3.660 3.360 3.550 243,762 +0.07(+2.01%)
Mar 26, 2021 3.470 3.750 3.380 3.480 527,800 +0.13(+3.88%)
Mar 25, 2021 3.090 3.400 2.960 3.350 468,298 -0.05(-1.47%)
Mar 24, 2021 3.680 3.730 3.300 3.400 356,651 -0.35(-9.33%)
Mar 23, 2021 3.850 3.910 3.730 3.750 251,237 -0.16(-4.09%)
Mar 22, 2021 3.900 3.920 3.750 3.910 198,219 -0.02(-0.51%)
Mar 19, 2021 3.840 3.950 3.600 3.930 452,700 +0.05(+1.29%)
Mar 18, 2021 4.000 4.050 3.800 3.880 345,168 -0.13(-3.24%)
Mar 17, 2021 3.850 4.170 3.720 4.010 736,004 +0.16(+4.16%)
Mar 16, 2021 3.950 4.080 3.710 3.850 922,880 -0.16(-3.99%)
Mar 15, 2021 3.950 4.230 3.770 4.010 1,533,670 +0.27(+7.22%)
Mar 12, 2021 3.540 3.790 3.520 3.740 482,300 +0.03(+0.81%)
Mar 11, 2021 3.510 3.840 3.350 3.710 922,207 +0.28(+8.16%)
Mar 10, 2021 3.440 3.580 3.260 3.430 418,638 +0.02(+0.59%)
Mar 09, 2021 3.360 3.570 3.150 3.410 704,576 +0.26(+8.25%)
Mar 08, 2021 3.230 3.370 3.080 3.150 460,593 -0.07(-2.17%)
Mar 05, 2021 3.300 3.340 2.890 3.220 766,100 +0.07(+2.22%)
Mar 04, 2021 3.460 3.470 2.900 3.150 680,857 -0.39(-11.02%)
Mar 03, 2021 3.650 3.850 3.380 3.540 918,904 +0.02(+0.57%)
Mar 02, 2021 3.580 3.800 3.330 3.520 1,337,911 -0.33(-8.57%)
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.