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 (%)
Nov 30, 2023 5.130 5.320 5.100 5.290 76,968 +0.17(+3.32%)
Nov 29, 2023 4.980 5.120 4.901 5.120 30,474 +0.14(+2.81%)
Nov 28, 2023 4.980 5.100 4.900 4.980 28,665 +0.05(+1.01%)
Nov 27, 2023 4.950 5.301 4.830 4.930 130,353 -0.06(-1.20%)
Nov 24, 2023 4.500 5.050 4.490 4.990 113,835 +0.42(+9.19%)
Nov 22, 2023 4.450 4.620 4.302 4.570 38,959 +0.12(+2.71%)
Nov 21, 2023 4.410 4.500 4.160 4.449 89,651 +0.01(+0.20%)
Nov 20, 2023 4.360 4.565 4.310 4.441 64,268 +0.09(+2.08%)
Nov 17, 2023 4.040 4.480 4.000 4.350 75,966 +0.24(+5.84%)
Nov 16, 2023 4.310 4.380 4.050 4.110 37,573 -0.29(-6.59%)
Nov 15, 2023 4.240 4.410 4.070 4.400 47,637 +0.25(+6.02%)
Nov 14, 2023 4.090 4.200 4.030 4.150 66,746 +0.21(+5.33%)
Nov 13, 2023 3.910 4.070 3.880 3.940 37,921 +0.00(+0.13%)
Nov 10, 2023 4.060 4.130 3.850 3.935 59,591 -0.04(-0.94%)
Nov 09, 2023 4.030 4.130 3.932 3.973 74,362 -0.09(-2.16%)
Nov 08, 2023 4.190 4.270 3.970 4.060 58,223 -0.16(-3.79%)
Nov 07, 2023 4.220 4.374 4.080 4.220 32,493 -0.08(-1.86%)
Nov 06, 2023 4.340 4.450 4.130 4.300 82,269 +0.00(+0.00%)
Nov 03, 2023 3.920 4.380 3.780 4.300 857,423 +0.37(+9.41%)
Nov 02, 2023 3.900 4.090 3.900 3.930 54,010 +0.00(+0.00%)
Nov 01, 2023 4.190 4.265 3.760 3.930 107,965 -0.32(-7.53%)
Oct 31, 2023 3.980 4.250 3.970 4.250 85,449 +0.25(+6.25%)
Oct 30, 2023 3.900 4.120 3.740 4.000 106,133 +0.21(+5.54%)
Oct 27, 2023 4.420 4.420 3.670 3.790 299,225 -0.55(-12.67%)
Oct 26, 2023 4.770 4.852 4.050 4.340 270,933 -0.52(-10.70%)
Oct 25, 2023 4.900 5.060 4.770 4.860 165,686 -0.08(-1.62%)
Oct 24, 2023 5.300 5.300 4.870 4.940 72,608 -0.16(-3.14%)
Oct 23, 2023 5.100 5.380 4.950 5.100 78,215 -0.04(-0.78%)
Oct 20, 2023 5.510 5.510 5.100 5.140 60,360 -0.30(-5.51%)
Oct 19, 2023 5.560 5.640 5.300 5.440 40,665 +0.04(+0.74%)
Oct 18, 2023 5.630 5.710 5.370 5.400 22,935 -0.30(-5.26%)
Oct 17, 2023 5.740 5.780 5.606 5.700 48,084 +0.03(+0.53%)
Oct 16, 2023 4.980 5.750 4.796 5.670 196,578 +0.77(+15.71%)
Oct 13, 2023 5.300 5.510 4.780 4.900 97,976 -0.30(-5.77%)
Oct 12, 2023 5.510 5.580 5.120 5.200 104,858 -0.34(-6.14%)
Oct 11, 2023 5.700 5.740 5.511 5.540 29,301 -0.06(-1.07%)
Oct 10, 2023 5.610 5.770 5.550 5.600 26,128 -0.01(-0.18%)
Oct 09, 2023 5.900 6.099 5.500 5.610 52,531 -0.19(-3.28%)
Oct 06, 2023 5.920 6.160 5.760 5.800 82,619 -0.10(-1.69%)
Oct 05, 2023 5.740 5.920 5.650 5.900 30,675 +0.10(+1.72%)
Oct 04, 2023 5.840 6.299 5.690 5.800 36,070 -0.15(-2.52%)
Oct 03, 2023 6.060 6.090 5.660 5.950 75,892 -0.01(-0.17%)
Oct 02, 2023 6.240 6.299 5.910 5.960 36,154 -0.29(-4.64%)
Sep 29, 2023 5.960 6.360 5.900 6.250 135,042 +0.41(+7.02%)
Sep 28, 2023 5.890 5.890 5.770 5.840 56,892 +0.00(+0.00%)
Sep 27, 2023 5.650 5.900 5.512 5.840 66,466 +0.28(+5.04%)
Sep 26, 2023 5.600 5.690 5.420 5.560 28,203 +0.05(+0.91%)
Sep 25, 2023 5.460 5.510 5.443 5.510 31,140 +0.09(+1.66%)
Sep 22, 2023 5.710 5.740 5.370 5.420 130,955 -0.35(-6.07%)
Sep 21, 2023 5.860 5.880 5.620 5.770 87,326 -0.09(-1.54%)
Sep 20, 2023 5.820 5.898 5.710 5.860 70,392 +0.04(+0.69%)
Sep 19, 2023 5.960 5.960 5.650 5.820 98,317 -0.05(-0.85%)
Sep 18, 2023 6.190 6.190 5.800 5.870 127,140 -0.21(-3.45%)
Sep 15, 2023 6.200 6.350 6.030 6.080 85,057 -0.19(-3.03%)
Sep 14, 2023 6.230 6.379 6.100 6.270 29,838 +0.20(+3.29%)
Sep 13, 2023 6.190 6.429 6.070 6.070 73,238 -0.19(-3.04%)
Sep 12, 2023 6.240 6.500 6.040 6.260 130,598 -0.09(-1.42%)
Sep 11, 2023 6.730 6.730 6.231 6.350 69,260 -0.13(-2.01%)
Sep 08, 2023 6.690 7.180 6.250 6.480 191,759 -0.21(-3.14%)
Sep 07, 2023 6.570 6.870 6.480 6.690 71,442 +0.05(+0.75%)
Sep 06, 2023 6.780 6.830 6.560 6.640 62,469 -0.19(-2.78%)
Sep 05, 2023 6.810 6.925 6.660 6.830 49,529 -0.07(-1.01%)
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.