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

Briacell Therapeutics Corp WT (NQ: BCTXW )

0.9100 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.9100 0.9500 0.8700 0.9100 1,700 -0.00(-0.22%)
Apr 29, 2024 0.9200 0.9900 0.9120 0.9120 500 -0.03(-2.72%)
Apr 26, 2024 0.9420 1.030 0.8700 0.9375 111,068 -0.00(-0.47%)
Apr 25, 2024 0.8850 0.9419 0.8800 0.9419 13,694 +0.04(+4.66%)
Apr 24, 2024 0.9098 0.9098 0.9000 0.9000 243 -0.01(-1.10%)
Apr 23, 2024 0.9200 0.9300 0.9100 0.9100 1,822 -0.03(-3.12%)
Apr 22, 2024 0.9300 0.9700 0.9100 0.9393 23,278 +0.01(+0.90%)
Apr 19, 2024 0.9499 1.040 0.9254 0.9309 69,848 -0.02(-2.00%)
Apr 18, 2024 0.9568 0.9737 0.9200 0.9499 12,663 -0.01(-1.05%)
Apr 17, 2024 1.060 1.060 0.9200 0.9600 24,991 -0.05(-4.95%)
Apr 16, 2024 1.030 1.150 0.9200 1.010 45,848 -0.11(-9.82%)
Apr 15, 2024 1.150 1.300 1.010 1.120 35,317 +0.03(+2.75%)
Apr 12, 2024 1.100 1.220 1.010 1.090 11,391 +0.03(+2.64%)
Apr 11, 2024 1.100 1.200 1.010 1.062 71,895 -0.04(-3.45%)
Apr 10, 2024 1.150 1.150 0.8900 1.100 128,323 +0.02(+1.85%)
Apr 09, 2024 1.140 1.300 1.070 1.080 66,862 -0.16(-12.90%)
Apr 08, 2024 1.230 1.290 1.060 1.240 71,547 -0.01(-0.78%)
Apr 05, 2024 1.240 1.340 1.110 1.250 190,357 +0.05(+4.14%)
Apr 04, 2024 1.300 1.380 1.150 1.200 96,342 -0.00(-0.01%)
Apr 03, 2024 1.210 1.390 1.150 1.200 71,503 -0.01(-0.82%)
Apr 02, 2024 1.200 1.390 1.140 1.210 33,701 +0.01(+0.83%)
Apr 01, 2024 1.250 1.350 1.150 1.200 29,792 -0.16(-11.76%)
Mar 28, 2024 1.150 1.390 1.150 1.360 54,238 +0.08(+6.25%)
Mar 27, 2024 1.200 1.300 1.100 1.280 20,574 +0.08(+6.67%)
Mar 26, 2024 1.110 1.350 1.050 1.200 30,455 +0.01(+0.84%)
Mar 25, 2024 1.110 1.350 1.050 1.190 52,731 +0.14(+13.32%)
Mar 22, 2024 1.160 1.350 1.000 1.050 27,673 -0.30(-22.21%)
Mar 21, 2024 1.100 1.350 0.9501 1.350 30,543 +0.19(+16.38%)
Mar 20, 2024 1.250 1.330 0.9700 1.160 33,935 -0.29(-20.00%)
Mar 19, 2024 1.500 1.500 1.300 1.450 8,618 -0.05(-3.33%)
Mar 18, 2024 1.700 1.700 1.500 1.500 11,814 -0.01(-0.62%)
Mar 15, 2024 1.390 1.509 1.350 1.509 655 -0.00(-0.05%)
Mar 14, 2024 1.450 1.530 1.300 1.510 8,429 -0.03(-1.95%)
Mar 13, 2024 1.500 1.670 1.500 1.540 13,229 +0.04(+2.67%)
Mar 12, 2024 1.650 1.650 1.300 1.500 29,001 -0.03(-1.96%)
Mar 11, 2024 1.700 1.740 1.420 1.530 6,103 -0.16(-9.47%)
Mar 08, 2024 1.570 1.700 1.430 1.690 11,245 +0.14(+9.04%)
Mar 07, 2024 1.700 1.700 1.400 1.550 18,252 -0.10(-6.06%)
Mar 06, 2024 1.890 1.890 1.608 1.650 27,410 -0.05(-2.95%)
Mar 05, 2024 1.430 1.700 1.430 1.700 6,018 -0.17(-9.10%)
Mar 04, 2024 1.770 1.890 1.510 1.870 25,664 +0.03(+1.85%)
Mar 01, 2024 1.715 1.880 1.660 1.836 8,753 -0.01(-0.76%)
Feb 29, 2024 1.720 1.890 1.540 1.850 10,606 +0.25(+15.62%)
Feb 28, 2024 1.680 1.750 1.500 1.600 14,436 -0.04(-2.44%)
Feb 27, 2024 1.490 1.680 1.280 1.640 18,259 +0.17(+11.56%)
Feb 26, 2024 1.540 1.800 1.300 1.470 5,286 +0.00(+0.00%)
Feb 23, 2024 1.500 1.500 1.350 1.470 7,476 -0.23(-13.53%)
Feb 22, 2024 1.700 1.750 1.250 1.700 19,357 +0.12(+7.59%)
Feb 21, 2024 1.390 1.600 1.390 1.580 22,285 +0.15(+10.49%)
Feb 20, 2024 1.250 1.440 1.250 1.430 1,943 -0.07(-4.66%)
Feb 16, 2024 1.210 1.500 1.120 1.500 4,479 +0.01(+0.67%)
Feb 15, 2024 1.280 1.490 1.280 1.490 583 +0.20(+15.51%)
Feb 14, 2024 1.280 1.670 1.195 1.290 5,383 +0.09(+7.50%)
Feb 13, 2024 1.200 1.200 1.130 1.200 12,258 -0.14(-10.45%)
Feb 12, 2024 1.260 1.340 1.200 1.340 1,231 -0.01(-0.76%)
Feb 09, 2024 1.400 1.400 1.280 1.350 7,658 -0.03(-2.16%)
Feb 08, 2024 1.350 1.400 1.290 1.380 3,926 -0.04(-2.82%)
Feb 07, 2024 1.410 1.560 1.410 1.420 7,762 -0.18(-11.25%)
Feb 06, 2024 1.500 1.850 1.500 1.600 3,216 +0.20(+14.29%)
Feb 05, 2024 1.460 1.677 1.310 1.400 12,404 -0.45(-24.32%)
Feb 02, 2024 1.560 1.850 1.320 1.850 22,474 +0.13(+7.56%)
Feb 01, 2024 1.560 1.720 1.560 1.720 1,803 -0.06(-3.37%)
Jan 31, 2024 1.870 1.870 1.560 1.780 3,784 -0.09(-4.81%)
Jan 30, 2024 1.890 1.890 1.633 1.870 5,203 +0.17(+10.01%)
Jan 29, 2024 1.880 1.880 1.600 1.700 1,200 -0.09(-5.03%)
Jan 26, 2024 1.620 1.790 1.580 1.790 690 -0.18(-9.14%)
Jan 25, 2024 1.970 1.970 1.970 1.970 100 +0.05(+2.60%)
Jan 24, 2024 1.560 1.920 1.560 1.920 3,203 +0.16(+9.09%)
Jan 23, 2024 1.800 1.905 1.760 1.760 5,367 -0.27(-13.30%)
Jan 19, 2024 2.030 3 -0.27(-11.74%)
Jan 18, 2024 2.210 2.300 1.850 2.300 2,257 +0.05(+2.22%)
Jan 17, 2024 1.450 2.250 1.450 2.250 2,234 +0.25(+12.50%)
Jan 12, 2024 2.000 165 +0.10(+5.27%)
Jan 11, 2024 1.950 1.950 1.630 1.900 6,794 -0.07(-3.56%)
Jan 10, 2024 2.470 2.470 1.970 1.970 19,590 -0.28(-12.44%)
Jan 09, 2024 2.200 2.390 2.200 2.250 7,987 -0.23(-9.27%)
Jan 08, 2024 2.520 2.520 2.300 2.480 4,490 -0.02(-0.80%)
Jan 05, 2024 2.500 2.530 2.330 2.500 28,133 -0.04(-1.57%)
Jan 04, 2024 2.140 2.600 1.880 2.540 85,643 +0.51(+25.12%)
Jan 03, 2024 2.350 2.350 2.030 2.030 7,050 -0.37(-15.42%)
Jan 02, 2024 2.300 2.400 2.300 2.400 1,637 -0.10(-4.00%)
Dec 29, 2023 2.400 2.500 2.350 2.500 51,451 +0.25(+11.11%)
Dec 28, 2023 2.060 2.390 2.050 2.250 14,235 +0.07(+3.21%)
Dec 27, 2023 1.850 2.400 1.850 2.180 6,499 +0.38(+21.11%)
Dec 26, 2023 1.700 1.800 1.700 1.800 18,172 +0.20(+12.49%)
Dec 22, 2023 1.500 1.600 1.500 1.600 5,067 +0.00(+0.01%)
Dec 21, 2023 1.500 1.600 1.500 1.600 1,640 +0.10(+6.67%)
Dec 20, 2023 1.240 1.600 1.220 1.500 10,210 +0.30(+25.00%)
Dec 19, 2023 1.410 1.410 1.200 1.200 3,497 -0.10(-7.69%)
Dec 18, 2023 1.740 1.740 1.300 1.300 11,561 -0.42(-24.42%)
Dec 15, 2023 1.690 1.800 1.690 1.720 1,902 -0.01(-0.58%)
Dec 14, 2023 1.450 1.750 1.450 1.730 14,913 +0.23(+15.33%)
Dec 13, 2023 1.400 1.750 1.190 1.500 14,018 +0.00(+0.33%)
Dec 12, 2023 1.450 1.650 1.250 1.495 18,298 -0.23(-13.58%)
Dec 11, 2023 1.500 1.740 1.490 1.730 21,333 -0.02(-1.14%)
Dec 08, 2023 1.650 1.750 1.650 1.750 1,640 -0.22(-11.17%)
Dec 07, 2023 1.820 1.970 1.400 1.970 14,969 +0.15(+8.24%)
Dec 06, 2023 2.450 2.450 1.820 1.820 13,642 -0.58(-24.17%)
Dec 04, 2023 2.400 100 +0.15(+6.67%)
Dec 01, 2023 2.090 2.440 2.080 2.250 2,769 +0.00(+0.00%)
Nov 30, 2023 2.250 2.250 1.960 2.250 6,641 +0.07(+3.21%)
Nov 29, 2023 2.030 2.200 1.900 2.180 5,452 -0.01(-0.46%)
Nov 27, 2023 2.190 0 +0.19(+9.50%)
Nov 24, 2023 1.650 2.150 1.650 2.000 31,685 +0.35(+21.21%)
Nov 22, 2023 1.650 1.790 1.650 1.650 10,263 -0.15(-8.33%)
Nov 20, 2023 1.800 58 +0.15(+9.09%)
Nov 17, 2023 1.460 1.660 1.450 1.650 14,240 +0.15(+9.63%)
Nov 16, 2023 1.550 1.610 1.455 1.505 1,296 -0.12(-7.67%)
Nov 15, 2023 1.445 1.630 1.250 1.630 12,369 +0.23(+16.85%)
Nov 14, 2023 1.360 1.550 1.190 1.395 9,074 +0.04(+3.33%)
Nov 13, 2023 1.240 1.350 1.240 1.350 13,552 +0.12(+9.76%)
Nov 10, 2023 1.050 1.230 1.020 1.230 6,300 +0.03(+2.50%)
Nov 09, 2023 1.200 1.300 1.200 1.200 25,438 +0.05(+4.71%)
Nov 08, 2023 1.200 1.200 1.146 1.146 1,010 +0.08(+7.53%)
Nov 07, 2023 1.140 1.140 1.050 1.066 4,065 -0.18(-14.40%)
Nov 06, 2023 1.170 1.340 1.030 1.245 1,294 +0.02(+1.63%)
Nov 03, 2023 1.070 1.350 1.055 1.225 17,738 +0.20(+18.93%)
Nov 01, 2023 1.030 140 -0.10(-8.66%)
Oct 31, 2023 0.9300 1.175 0.9300 1.128 23,072 +0.13(+12.76%)
Oct 30, 2023 1.090 1.090 0.9192 1.000 12,186 +0.02(+2.05%)
Oct 27, 2023 1.050 1.050 0.8100 0.9799 20,470 -0.05(-4.86%)
Oct 26, 2023 1.270 1.270 0.7101 1.030 58,289 -0.22(-17.60%)
Oct 25, 2023 1.410 1.500 0.9200 1.250 29,023 -0.24(-16.10%)
Oct 24, 2023 1.475 1.550 1.450 1.490 4,918 -0.02(-1.33%)
Oct 23, 2023 1.500 1.650 1.500 1.510 4,255 +0.01(+0.67%)
Oct 20, 2023 1.600 1.600 1.500 1.500 1,921 -0.22(-12.79%)
Oct 19, 2023 1.600 1.720 1.600 1.720 652 +0.12(+7.50%)
Oct 18, 2023 1.623 1.650 1.489 1.600 2,721 -0.13(-7.51%)
Oct 17, 2023 1.740 1.740 1.730 1.730 602 -0.02(-1.14%)
Oct 16, 2023 1.590 1.810 1.590 1.750 6,216 +0.28(+19.05%)
Oct 13, 2023 1.750 1.940 1.210 1.470 17,501 -0.18(-10.91%)
Oct 12, 2023 2.125 2.125 1.650 1.650 23,028 -0.26(-13.61%)
Oct 11, 2023 1.960 1.960 1.900 1.910 10,720 -0.24(-11.16%)
Oct 10, 2023 2.250 2.250 2.005 2.150 4,786 +0.05(+2.38%)
Oct 09, 2023 1.930 2.100 1.930 2.100 5,695 -0.01(-0.47%)
Oct 06, 2023 2.010 2.342 2.010 2.110 27,536 -0.08(-3.65%)
Oct 05, 2023 2.090 2.190 2.060 2.190 5,100 +0.02(+0.92%)
Oct 04, 2023 2.130 2.210 1.850 2.170 19,093 -0.08(-3.56%)
Oct 03, 2023 2.150 2.390 2.130 2.250 15,534 -0.17(-7.02%)
Oct 02, 2023 2.350 2.420 2.350 2.420 6,411 -0.05(-2.02%)
Sep 29, 2023 2.100 2.470 2.100 2.470 9,851 +0.17(+7.39%)
Sep 28, 2023 2.150 2.300 2.080 2.300 50,313 +0.15(+6.97%)
Sep 27, 2023 2.150 2.200 2.080 2.150 6,872 -0.08(-3.58%)
Sep 26, 2023 2.250 2.250 1.900 2.230 13,976 +0.04(+1.83%)
Sep 25, 2023 2.000 2.190 1.950 2.190 3,801 +0.09(+4.29%)
Sep 22, 2023 2.400 2.400 1.700 2.100 41,313 -0.29(-12.13%)
Sep 21, 2023 2.400 2.400 2.370 2.390 1,890 +0.04(+1.70%)
Sep 20, 2023 2.350 2.350 2.350 2.350 100 +0.16(+7.06%)
Sep 19, 2023 2.400 2.400 2.080 2.195 9,685 -0.10(-4.57%)
Sep 18, 2023 2.420 2.420 2.230 2.300 7,283 -0.13(-5.35%)
Sep 15, 2023 2.385 2.470 2.385 2.430 6,034 +0.01(+0.41%)
Sep 14, 2023 2.420 2.420 2.420 2.420 770 +0.00(+0.00%)
Sep 13, 2023 2.400 2.470 2.390 2.420 2,391 -0.06(-2.42%)
Sep 12, 2023 2.400 2.480 2.310 2.480 22,745 +0.04(+1.64%)
Sep 11, 2023 2.440 2.450 2.386 2.440 11,795 +0.07(+2.95%)
Sep 08, 2023 2.400 2.405 2.200 2.370 9,225 -0.01(-0.47%)
Sep 07, 2023 2.360 2.433 2.310 2.381 3,975 +0.07(+3.09%)
Sep 06, 2023 2.443 2.443 2.310 2.310 4,753 -0.06(-2.53%)
Sep 05, 2023 2.560 2.555 2.350 2.370 27,931 -0.28(-10.57%)
Sep 01, 2023 2.600 2.650 2.590 2.650 7,165 +0.05(+1.92%)
Aug 31, 2023 2.740 2.740 2.600 2.600 9,305 -0.05(-1.89%)
Aug 30, 2023 2.600 2.790 2.600 2.650 6,126 +0.01(+0.38%)
Aug 29, 2023 2.840 2.840 2.600 2.640 9,840 -0.16(-5.71%)
Aug 28, 2023 2.700 2.850 2.700 2.800 14,133 -0.01(-0.36%)
Aug 25, 2023 2.830 2.850 2.670 2.810 9,970 +0.11(+4.07%)
Aug 24, 2023 2.810 2.830 2.600 2.700 32,511 +0.02(+0.75%)
Aug 23, 2023 2.560 2.830 2.500 2.680 17,653 +0.01(+0.37%)
Aug 22, 2023 2.640 2.900 2.640 2.670 16,031 -0.25(-8.56%)
Aug 21, 2023 2.800 2.940 2.700 2.920 32,960 -0.27(-8.46%)
Aug 18, 2023 3.300 3.300 3.190 3.190 1,100 +0.08(+2.57%)
Aug 17, 2023 2.640 3.160 2.600 3.110 32,094 +0.43(+16.04%)
Aug 16, 2023 2.590 2.680 2.515 2.680 38,003 +0.12(+4.69%)
Aug 15, 2023 2.520 2.590 2.500 2.560 47,992 -0.03(-1.05%)
Aug 14, 2023 2.550 2.600 2.400 2.587 8,419 +0.03(+1.06%)
Aug 11, 2023 2.550 2.620 2.500 2.560 23,383 +0.02(+0.79%)
Aug 10, 2023 2.500 2.630 2.410 2.540 63,159 +0.04(+1.60%)
Aug 09, 2023 2.360 2.500 2.360 2.500 12,104 +0.05(+2.04%)
Aug 08, 2023 2.420 2.450 2.300 2.450 10,489 +0.00(+0.00%)
Aug 07, 2023 2.400 2.450 2.381 2.450 8,771 +0.00(+0.00%)
Aug 04, 2023 2.520 2.530 2.320 2.450 28,068 -0.08(-3.16%)
Aug 03, 2023 2.550 2.550 2.500 2.530 75,379 +0.03(+1.20%)
Aug 02, 2023 2.500 2.530 2.400 2.500 95,973 +0.00(+0.00%)
Aug 01, 2023 2.500 2.500 2.400 2.500 23,215 +0.00(+0.00%)
Jul 31, 2023 2.300 2.500 2.300 2.500 35,889 +0.20(+8.70%)
Jul 28, 2023 2.400 2.490 2.200 2.300 16,153 +0.02(+0.88%)
Jul 27, 2023 2.210 2.390 2.210 2.280 3,111 -0.02(-0.87%)
Jul 26, 2023 2.300 2.348 2.210 2.300 12,825 -0.03(-1.08%)
Jul 25, 2023 2.400 2.440 2.220 2.325 6,147 -0.02(-1.06%)
Jul 24, 2023 2.580 2.580 2.350 2.350 22,470 +0.10(+4.44%)
Jul 21, 2023 2.490 2.490 2.250 2.250 6,804 -0.15(-6.25%)
Jul 20, 2023 2.400 2.400 2.365 2.400 4,344 -0.05(-1.96%)
Jul 19, 2023 2.450 2.451 2.350 2.448 5,410 -0.00(-0.08%)
Jul 18, 2023 2.440 2.492 2.355 2.450 10,839 -0.05(-2.00%)
Jul 17, 2023 2.500 2.500 2.475 2.500 17,215 +0.00(+0.00%)
Jul 14, 2023 2.500 2.500 2.432 2.500 4,239 +0.00(+0.00%)
Jul 13, 2023 2.375 2.500 2.375 2.500 38,584 +0.04(+1.63%)
Jul 12, 2023 2.600 2.600 2.450 2.460 12,011 -0.02(-0.81%)
Jul 11, 2023 2.410 2.550 2.330 2.480 107,280 +0.02(+0.81%)
Jul 10, 2023 2.490 2.550 2.400 2.460 71,797 -0.12(-4.65%)
Jul 07, 2023 2.510 2.600 2.420 2.580 87,611 -0.04(-1.53%)
Jul 06, 2023 2.620 2.620 2.620 2.620 355 +0.00(+0.00%)
Jul 03, 2023 2.620 185 +0.12(+4.80%)
Jun 30, 2023 2.450 2.500 2.374 2.500 9,999 +0.05(+2.04%)
Jun 29, 2023 2.500 2.500 2.375 2.450 2,848 +0.20(+8.89%)
Jun 28, 2023 2.300 2.490 2.250 2.250 9,060 -0.15(-6.25%)
Jun 27, 2023 2.490 2.490 2.400 2.400 11,801 -0.08(-3.08%)
Jun 26, 2023 2.400 2.500 2.300 2.476 22,016 -0.02(-0.95%)
Jun 23, 2023 2.460 2.500 2.410 2.500 5,227 +0.00(+0.00%)
Jun 22, 2023 2.525 2.525 2.480 2.500 10,653 -0.05(-1.96%)
Jun 21, 2023 2.550 2.550 2.550 2.550 680 -0.25(-8.93%)
Jun 16, 2023 2.800 385 +0.11(+4.09%)
Jun 14, 2023 2.690 100 -0.03(-1.10%)
Jun 13, 2023 2.500 2.725 2.500 2.720 4,072 -0.08(-2.86%)
Jun 12, 2023 2.770 2.800 2.500 2.800 852 -0.05(-1.75%)
Jun 09, 2023 2.510 2.850 2.510 2.850 1,304 +0.16(+5.96%)
Jun 08, 2023 2.740 2.775 2.546 2.690 14,482 +0.05(+1.88%)
Jun 07, 2023 2.640 2.640 2.640 2.640 335 -0.01(-0.56%)
Jun 05, 2023 2.655 10 +0.10(+4.12%)
Jun 02, 2023 2.620 2.620 2.500 2.550 26,169 -0.14(-5.20%)
Jun 01, 2023 2.620 2.690 2.550 2.690 4,332 +0.25(+10.24%)
May 31, 2023 2.450 2.450 2.440 2.440 400 -0.05(-2.00%)
May 30, 2023 2.690 2.690 2.490 2.490 13,367 -0.10(-3.68%)
May 26, 2023 2.585 2.585 2.500 2.585 2,162 -0.04(-1.34%)
May 25, 2023 2.710 2.810 2.600 2.620 25,779 -0.07(-2.60%)
May 24, 2023 2.800 2.800 2.600 2.690 16,864 -0.05(-1.82%)
May 23, 2023 2.720 2.840 2.520 2.740 22,792 +0.06(+2.24%)
May 19, 2023 2.680 0 +0.16(+6.20%)
May 18, 2023 2.700 2.780 2.310 2.523 30,748 -0.02(-0.66%)
May 17, 2023 2.530 2.570 2.500 2.540 1,850 -0.06(-2.30%)
May 16, 2023 2.600 2.610 2.600 2.600 2,224 -0.10(-3.70%)
May 15, 2023 2.750 2.760 2.700 2.700 5,117 +0.01(+0.37%)
May 12, 2023 2.800 2.830 2.690 2.690 5,058 -0.21(-7.08%)
May 11, 2023 2.900 2.910 2.850 2.895 8,838 -0.09(-3.17%)
May 10, 2023 2.900 2.990 2.850 2.990 7,458 +0.06(+1.94%)
May 09, 2023 2.950 2.950 2.905 2.933 1,700 -0.06(-1.91%)
May 08, 2023 2.950 3.000 2.950 2.990 6,849 +0.05(+1.70%)
May 05, 2023 2.850 2.950 2.850 2.940 1,110 +0.09(+3.19%)
May 04, 2023 2.950 3.055 2.760 2.849 24,572 -0.05(-1.75%)
May 03, 2023 2.900 2.900 2.810 2.900 815 +0.12(+4.32%)
May 02, 2023 2.880 2.950 2.780 2.780 8,901 -0.21(-7.02%)
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.