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 -0.130 (-5.60%)
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 31, 2022 4.880 5.130 4.800 5.010 114,905 +0.13(+2.66%)
May 27, 2022 5.100 5.120 4.800 4.880 256,991 -0.13(-2.59%)
May 26, 2022 4.870 5.180 4.780 5.010 231,787 +0.17(+3.51%)
May 25, 2022 4.550 5.000 4.530 4.840 229,578 +0.28(+6.14%)
May 24, 2022 4.730 4.900 4.500 4.560 591,015 -0.22(-4.60%)
May 23, 2022 5.000 5.060 4.720 4.780 218,937 -0.22(-4.40%)
May 20, 2022 5.010 5.090 4.735 5.000 418,286 +0.13(+2.67%)
May 19, 2022 4.700 5.040 4.510 4.870 382,755 +0.16(+3.40%)
May 18, 2022 4.910 5.090 4.550 4.710 233,126 -0.36(-7.10%)
May 17, 2022 4.610 5.309 4.610 5.070 446,948 +0.60(+13.42%)
May 16, 2022 4.950 5.210 4.445 4.470 283,963 -0.47(-9.51%)
May 13, 2022 4.340 5.170 4.340 4.940 531,394 +0.66(+15.42%)
May 12, 2022 4.370 4.900 4.060 4.280 523,886 -0.23(-5.10%)
May 11, 2022 4.960 5.310 4.350 4.510 891,134 -0.65(-12.60%)
May 10, 2022 5.250 5.570 4.930 5.160 443,196 +0.00(+0.00%)
May 09, 2022 5.690 5.880 5.120 5.160 546,550 -0.78(-13.13%)
May 06, 2022 6.240 6.320 5.910 5.940 413,844 -0.38(-6.01%)
May 05, 2022 6.650 6.660 6.210 6.320 318,759 -0.43(-6.37%)
May 04, 2022 6.580 6.815 6.370 6.750 220,048 +0.12(+1.81%)
May 03, 2022 6.960 7.040 6.539 6.630 206,156 -0.33(-4.74%)
May 02, 2022 6.890 7.073 6.680 6.960 282,840 +0.00(+0.00%)
Apr 29, 2022 6.720 7.330 6.690 6.960 360,486 +0.27(+4.04%)
Apr 28, 2022 6.430 6.750 6.280 6.690 361,882 +0.27(+4.21%)
Apr 27, 2022 6.700 6.840 6.350 6.420 477,230 -0.14(-2.13%)
Apr 26, 2022 7.040 7.200 6.560 6.560 569,918 -0.53(-7.48%)
Apr 25, 2022 7.280 7.750 6.970 7.090 578,215 -0.36(-4.83%)
Apr 22, 2022 7.200 7.500 7.180 7.450 389,747 +0.17(+2.34%)
Apr 21, 2022 7.850 8.010 7.275 7.280 704,779 -0.63(-7.96%)
Apr 20, 2022 7.820 8.010 7.589 7.910 238,927 +0.05(+0.64%)
Apr 19, 2022 7.850 8.340 7.717 7.860 449,606 +0.21(+2.75%)
Apr 18, 2022 8.710 8.770 7.390 7.650 1,584,133 -0.96(-11.15%)
Apr 14, 2022 8.410 8.880 8.060 8.610 1,570,786 -0.42(-4.65%)
Apr 13, 2022 11.00 11.25 8.480 9.030 17,443,272 -0.88(-8.88%)
Apr 12, 2022 11.55 11.80 8.900 9.910 4,349,582 -1.77(-15.15%)
Apr 11, 2022 11.80 11.90 11.30 11.68 767,374 -0.22(-1.85%)
Apr 08, 2022 11.14 12.09 10.82 11.90 1,814,074 +0.78(+7.01%)
Apr 07, 2022 11.00 11.36 10.66 11.12 2,586,688 +0.40(+3.73%)
Apr 06, 2022 10.47 10.79 10.12 10.72 360,601 +0.21(+2.00%)
Apr 05, 2022 10.50 10.80 10.33 10.51 357,226 +0.03(+0.29%)
Apr 04, 2022 10.18 10.76 10.18 10.48 621,579 +0.13(+1.26%)
Apr 01, 2022 10.14 10.45 9.800 10.35 561,535 +0.21(+2.07%)
Mar 31, 2022 9.770 10.28 9.685 10.14 404,360 +0.24(+2.42%)
Mar 30, 2022 9.900 10.11 9.760 9.900 333,566 +0.00(+0.00%)
Mar 29, 2022 10.02 10.20 9.560 9.900 521,865 -0.16(-1.59%)
Mar 28, 2022 9.430 10.17 9.400 10.06 680,806 +0.44(+4.57%)
Mar 25, 2022 9.550 9.750 9.235 9.620 356,167 +0.25(+2.67%)
Mar 24, 2022 9.000 9.550 9.000 9.370 397,793 +0.27(+2.97%)
Mar 23, 2022 8.990 9.220 8.700 9.100 553,114 +0.13(+1.45%)
Mar 22, 2022 8.500 9.040 8.500 8.970 395,904 +0.38(+4.42%)
Mar 21, 2022 8.880 8.907 8.490 8.590 327,990 -0.38(-4.24%)
Mar 18, 2022 8.510 9.170 8.510 8.970 482,975 +0.32(+3.70%)
Mar 17, 2022 8.380 8.790 8.228 8.650 274,733 +0.21(+2.49%)
Mar 16, 2022 7.940 8.460 7.940 8.440 265,016 +0.39(+4.84%)
Mar 15, 2022 8.170 8.170 7.790 8.050 259,618 -0.04(-0.49%)
Mar 14, 2022 8.430 8.430 7.760 8.090 370,908 -0.35(-4.15%)
Mar 11, 2022 8.500 8.590 8.150 8.440 667,885 +0.33(+4.07%)
Mar 10, 2022 7.500 8.233 7.410 8.110 701,928 +0.51(+6.71%)
Mar 09, 2022 7.220 8.070 7.220 7.600 745,854 +0.34(+4.68%)
Mar 08, 2022 7.100 7.390 6.680 7.260 478,588 +0.22(+3.12%)
Mar 07, 2022 7.120 7.272 6.960 7.040 230,556 -0.15(-2.09%)
Mar 04, 2022 7.570 7.570 7.000 7.190 433,046 -0.26(-3.49%)
Mar 03, 2022 7.750 7.840 7.410 7.450 100,555 -0.29(-3.75%)
Mar 02, 2022 7.480 7.960 7.407 7.740 331,484 +0.23(+3.06%)
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.