Skip to main content

Briacell Therapeutics Corp (NQ: BCTX )

2.860 +0.190 (+7.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 7.150 7.260 6.810 6.900 70,876 -0.29(-4.03%)
Aug 31, 2023 7.110 7.290 6.720 7.190 132,745 +0.12(+1.70%)
Aug 30, 2023 7.000 7.194 7.000 7.070 85,114 +0.03(+0.43%)
Aug 29, 2023 7.350 7.480 6.890 7.040 157,189 -0.45(-6.01%)
Aug 28, 2023 7.500 7.590 7.350 7.490 94,992 -0.04(-0.53%)
Aug 25, 2023 7.350 7.570 7.180 7.530 155,621 +0.17(+2.31%)
Aug 24, 2023 7.180 7.400 7.140 7.360 162,896 +0.22(+3.08%)
Aug 23, 2023 7.000 7.210 6.920 7.140 45,611 +0.10(+1.42%)
Aug 22, 2023 7.050 7.090 6.810 7.040 65,815 +0.10(+1.44%)
Aug 21, 2023 7.150 7.176 6.726 6.940 57,441 -0.06(-0.86%)
Aug 18, 2023 7.031 7.200 6.920 7.000 54,640 -0.02(-0.28%)
Aug 17, 2023 7.070 7.280 6.900 7.020 220,163 +0.01(+0.14%)
Aug 16, 2023 6.950 7.010 6.520 7.010 174,922 +0.09(+1.30%)
Aug 15, 2023 7.070 7.135 6.905 6.920 72,686 -0.08(-1.14%)
Aug 14, 2023 6.970 7.150 6.810 7.000 122,292 +0.03(+0.43%)
Aug 11, 2023 6.950 7.139 6.880 6.970 45,165 +0.04(+0.65%)
Aug 10, 2023 6.820 7.050 6.660 6.925 87,226 +0.18(+2.74%)
Aug 09, 2023 6.690 6.790 6.590 6.740 45,907 +0.12(+1.74%)
Aug 08, 2023 6.500 6.739 6.500 6.625 44,023 +0.03(+0.38%)
Aug 07, 2023 6.550 6.630 6.451 6.600 30,400 -0.06(-0.90%)
Aug 04, 2023 6.840 6.880 6.560 6.660 81,063 -0.17(-2.49%)
Aug 03, 2023 6.830 6.973 6.700 6.830 74,517 -0.08(-1.16%)
Aug 02, 2023 6.740 7.060 6.510 6.910 232,190 +0.11(+1.62%)
Aug 01, 2023 6.500 6.800 6.500 6.800 108,868 +0.11(+1.64%)
Jul 31, 2023 6.390 6.690 6.290 6.690 144,111 +0.42(+6.70%)
Jul 28, 2023 6.010 6.310 6.010 6.270 68,886 +0.27(+4.50%)
Jul 27, 2023 6.070 6.191 5.990 6.000 56,171 -0.05(-0.83%)
Jul 26, 2023 6.120 6.300 6.030 6.050 66,020 -0.13(-2.10%)
Jul 25, 2023 6.260 6.375 6.070 6.180 60,805 -0.13(-2.06%)
Jul 24, 2023 6.280 6.430 6.200 6.310 33,656 -0.09(-1.41%)
Jul 21, 2023 6.450 6.475 6.200 6.400 46,248 -0.04(-0.62%)
Jul 20, 2023 6.590 6.590 6.280 6.440 78,345 +0.04(+0.63%)
Jul 19, 2023 6.460 6.590 6.390 6.400 41,419 -0.12(-1.84%)
Jul 18, 2023 6.650 6.740 6.300 6.520 100,736 +0.04(+0.62%)
Jul 17, 2023 6.450 6.610 6.410 6.480 110,677 +0.03(+0.47%)
Jul 14, 2023 6.500 6.630 6.400 6.450 61,661 -0.11(-1.68%)
Jul 13, 2023 6.500 6.610 6.466 6.560 71,868 +0.06(+0.92%)
Jul 12, 2023 6.620 6.620 6.380 6.500 42,658 -0.02(-0.31%)
Jul 11, 2023 6.490 6.580 6.440 6.520 119,211 +0.03(+0.46%)
Jul 10, 2023 6.390 6.660 6.291 6.490 79,459 +0.05(+0.78%)
Jul 07, 2023 6.250 6.450 6.200 6.440 65,975 +0.23(+3.70%)
Jul 06, 2023 6.320 6.320 6.050 6.210 59,451 -0.17(-2.66%)
Jul 05, 2023 6.730 6.730 6.310 6.380 58,179 -0.29(-4.35%)
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.