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

Briacell Therapeutics Corp (NQ: BCTX )

2.020 -0.130 (-6.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 31, 2023 5.850 5.935 5.700 5.930 155,430 +0.13(+2.24%)
May 30, 2023 5.950 6.140 5.770 5.800 104,653 -0.07(-1.19%)
May 26, 2023 6.050 6.080 5.800 5.870 73,782 -0.18(-2.98%)
May 25, 2023 6.250 6.370 5.870 6.050 163,950 +0.02(+0.33%)
May 24, 2023 6.440 6.460 5.950 6.030 101,700 -0.29(-4.59%)
May 23, 2023 6.180 6.423 6.160 6.320 93,472 +0.10(+1.61%)
May 22, 2023 6.210 6.330 6.110 6.220 67,348 -0.01(-0.16%)
May 19, 2023 5.840 6.340 5.840 6.230 179,343 +0.33(+5.59%)
May 18, 2023 6.170 6.170 5.710 5.900 279,925 -0.27(-4.38%)
May 17, 2023 6.310 6.310 5.980 6.170 125,593 -0.14(-2.22%)
May 16, 2023 6.550 6.630 6.230 6.310 185,252 -0.26(-3.96%)
May 15, 2023 6.730 6.820 6.475 6.570 158,752 +0.07(+1.08%)
May 12, 2023 7.060 7.060 6.310 6.500 321,830 -0.46(-6.61%)
May 11, 2023 7.300 7.300 6.900 6.960 130,544 -0.16(-2.18%)
May 10, 2023 7.280 7.340 7.070 7.115 88,866 -0.17(-2.40%)
May 09, 2023 7.350 7.360 7.115 7.290 189,332 +0.07(+0.97%)
May 08, 2023 7.050 7.300 6.980 7.220 208,592 +0.22(+3.14%)
May 05, 2023 7.000 7.070 6.850 7.000 270,341 +0.00(+0.00%)
May 04, 2023 6.960 7.110 6.936 7.000 48,762 -0.06(-0.85%)
May 03, 2023 6.950 7.136 6.900 7.060 40,264 +0.12(+1.73%)
May 02, 2023 7.120 7.170 6.900 6.940 78,778 -0.16(-2.25%)
May 01, 2023 7.440 7.580 7.080 7.100 129,348 -0.34(-4.57%)
Apr 28, 2023 7.020 7.500 7.010 7.440 110,736 +0.33(+4.64%)
Apr 27, 2023 6.980 7.170 6.800 7.110 100,123 +0.12(+1.72%)
Apr 26, 2023 6.890 7.320 6.890 6.990 137,548 +0.08(+1.16%)
Apr 25, 2023 7.120 7.250 6.880 6.910 206,732 -0.23(-3.22%)
Apr 24, 2023 7.310 7.330 7.100 7.140 92,714 -0.21(-2.86%)
Apr 21, 2023 7.200 7.400 7.127 7.350 109,234 +0.10(+1.38%)
Apr 20, 2023 7.200 7.330 7.120 7.250 56,709 +0.05(+0.69%)
Apr 19, 2023 7.330 7.330 6.970 7.200 112,951 -0.04(-0.55%)
Apr 18, 2023 7.650 7.670 7.070 7.240 167,563 -0.34(-4.49%)
Apr 17, 2023 7.400 7.660 7.150 7.580 381,492 +0.38(+5.28%)
Apr 14, 2023 7.200 7.330 7.100 7.200 349,729 +0.11(+1.55%)
Apr 13, 2023 7.330 7.380 7.050 7.090 128,717 -0.05(-0.70%)
Apr 12, 2023 7.130 7.390 6.960 7.140 58,735 +0.09(+1.28%)
Apr 11, 2023 7.400 7.400 6.970 7.050 133,952 -0.25(-3.42%)
Apr 10, 2023 7.310 7.350 6.900 7.300 93,623 +0.25(+3.55%)
Apr 06, 2023 7.030 7.200 6.990 7.050 46,034 -0.12(-1.67%)
Apr 05, 2023 7.020 7.210 6.900 7.170 47,356 +0.11(+1.56%)
Apr 04, 2023 7.310 7.310 6.920 7.060 44,399 -0.15(-2.08%)
Apr 03, 2023 7.420 7.750 7.200 7.210 92,811 -0.24(-3.22%)
Mar 31, 2023 7.300 7.490 7.147 7.450 158,999 +0.28(+3.91%)
Mar 30, 2023 7.350 7.440 6.800 7.170 117,872 +0.05(+0.70%)
Mar 29, 2023 6.920 7.300 6.860 7.120 79,450 +0.20(+2.89%)
Mar 28, 2023 7.060 7.180 6.850 6.920 39,514 -0.25(-3.49%)
Mar 27, 2023 6.910 7.240 6.800 7.170 151,782 +0.23(+3.31%)
Mar 24, 2023 6.800 6.980 6.700 6.940 85,956 +0.10(+1.46%)
Mar 23, 2023 6.820 7.010 6.600 6.840 63,252 +0.09(+1.33%)
Mar 22, 2023 6.760 6.970 6.630 6.750 68,275 -0.03(-0.44%)
Mar 21, 2023 7.070 7.130 6.780 6.780 32,786 -0.21(-3.00%)
Mar 20, 2023 7.000 7.090 6.810 6.990 25,512 -0.03(-0.43%)
Mar 17, 2023 7.170 7.170 6.850 7.020 51,251 -0.15(-2.09%)
Mar 16, 2023 7.230 7.230 6.926 7.170 93,532 +0.17(+2.43%)
Mar 15, 2023 6.920 7.045 6.690 7.000 84,133 +0.00(+0.00%)
Mar 14, 2023 6.790 7.110 6.760 7.000 111,799 +0.22(+3.24%)
Mar 13, 2023 6.070 6.970 6.060 6.780 373,981 +0.66(+10.78%)
Mar 10, 2023 6.630 6.740 6.110 6.120 152,096 -0.15(-2.39%)
Mar 09, 2023 6.950 6.980 6.170 6.270 444,059 -0.71(-10.14%)
Mar 08, 2023 7.190 7.338 6.940 6.977 81,993 -0.21(-2.96%)
Mar 07, 2023 7.360 7.450 7.150 7.190 93,527 -0.14(-1.91%)
Mar 06, 2023 7.500 7.600 7.250 7.330 69,476 -0.11(-1.48%)
Mar 03, 2023 7.180 7.500 7.140 7.440 219,809 +0.29(+4.06%)
Mar 02, 2023 7.040 7.300 6.940 7.150 80,226 -0.02(-0.28%)
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.