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 (%)
Feb 28, 2023 6.830 7.120 6.750 7.080 118,482 +0.13(+1.87%)
Feb 27, 2023 7.140 7.260 6.810 6.950 110,894 -0.21(-2.93%)
Feb 24, 2023 7.070 7.330 6.900 7.160 222,322 -0.05(-0.69%)
Feb 23, 2023 7.320 7.380 6.950 7.210 215,504 -0.15(-2.04%)
Feb 22, 2023 6.800 7.400 6.750 7.360 209,720 +0.50(+7.29%)
Feb 21, 2023 7.260 7.740 6.810 6.860 237,075 -0.51(-6.92%)
Feb 17, 2023 7.520 7.685 7.270 7.370 347,162 -0.20(-2.64%)
Feb 16, 2023 8.000 8.100 7.480 7.570 493,838 -0.42(-5.26%)
Feb 15, 2023 7.750 8.080 7.520 7.990 479,265 +0.36(+4.72%)
Feb 14, 2023 6.670 7.690 6.670 7.630 457,353 +0.83(+12.21%)
Feb 13, 2023 6.830 6.910 6.620 6.800 147,504 -0.03(-0.44%)
Feb 10, 2023 7.230 7.280 6.810 6.830 133,273 -0.35(-4.87%)
Feb 09, 2023 7.110 7.200 7.000 7.180 153,821 +0.18(+2.57%)
Feb 08, 2023 7.140 7.270 6.850 7.000 131,606 +0.04(+0.57%)
Feb 07, 2023 7.300 7.350 6.920 6.960 82,883 -0.27(-3.73%)
Feb 06, 2023 7.070 7.260 6.880 7.230 124,439 +0.16(+2.26%)
Feb 03, 2023 6.830 7.300 6.830 7.070 135,582 +0.24(+3.51%)
Feb 02, 2023 7.520 7.582 6.745 6.830 307,109 -0.64(-8.57%)
Feb 01, 2023 7.370 7.540 7.330 7.470 98,262 -0.01(-0.13%)
Jan 31, 2023 7.450 7.800 7.260 7.480 169,294 +0.11(+1.49%)
Jan 30, 2023 7.580 7.670 7.270 7.370 128,874 -0.18(-2.38%)
Jan 27, 2023 7.530 7.820 7.510 7.550 191,380 +0.02(+0.27%)
Jan 26, 2023 7.350 7.730 7.221 7.530 186,930 +0.35(+4.87%)
Jan 25, 2023 7.450 7.500 7.165 7.180 147,481 -0.24(-3.17%)
Jan 24, 2023 7.500 7.650 7.260 7.415 305,114 -0.03(-0.34%)
Jan 23, 2023 7.000 7.490 7.000 7.440 658,483 +0.40(+5.68%)
Jan 20, 2023 7.050 7.220 6.870 7.040 231,372 -0.01(-0.14%)
Jan 19, 2023 6.280 7.190 6.181 7.050 541,925 +0.60(+9.30%)
Jan 18, 2023 6.910 7.140 6.310 6.450 376,045 -0.49(-7.06%)
Jan 17, 2023 6.960 7.115 6.750 6.940 286,985 +0.29(+4.36%)
Jan 13, 2023 6.430 6.700 6.430 6.650 169,023 +0.08(+1.22%)
Jan 12, 2023 6.570 6.930 6.420 6.570 289,699 +0.07(+1.08%)
Jan 11, 2023 5.920 6.760 5.760 6.500 455,810 +0.46(+7.62%)
Jan 10, 2023 5.530 6.190 5.510 6.040 355,983 +0.53(+9.62%)
Jan 09, 2023 5.500 5.620 5.350 5.510 87,616 +0.14(+2.61%)
Jan 06, 2023 5.430 5.500 5.300 5.370 159,744 +0.05(+0.94%)
Jan 05, 2023 5.280 5.660 5.170 5.320 523,792 +0.09(+1.72%)
Jan 04, 2023 4.650 5.270 4.627 5.230 280,921 +0.64(+13.94%)
Jan 03, 2023 4.470 4.620 4.350 4.590 143,679 +0.22(+5.03%)
Dec 30, 2022 4.570 4.570 4.250 4.370 171,903 -0.13(-2.89%)
Dec 29, 2022 4.640 4.780 4.410 4.500 140,174 -0.04(-0.99%)
Dec 28, 2022 4.230 4.680 4.230 4.545 149,112 +0.26(+6.19%)
Dec 27, 2022 4.530 4.620 4.270 4.280 148,119 -0.32(-6.96%)
Dec 23, 2022 4.610 4.970 4.520 4.600 125,861 -0.15(-3.16%)
Dec 22, 2022 5.100 5.150 4.270 4.750 520,550 -0.35(-6.86%)
Dec 21, 2022 5.400 5.430 5.100 5.100 152,525 -0.17(-3.23%)
Dec 20, 2022 5.320 5.600 5.200 5.270 111,283 -0.17(-3.13%)
Dec 19, 2022 5.690 5.700 5.204 5.440 232,863 -0.31(-5.39%)
Dec 16, 2022 5.620 5.800 5.620 5.750 179,831 +0.13(+2.31%)
Dec 15, 2022 5.810 5.810 5.565 5.620 169,345 -0.19(-3.27%)
Dec 14, 2022 5.900 5.900 5.690 5.810 186,198 -0.08(-1.36%)
Dec 13, 2022 5.790 5.930 5.685 5.890 163,444 +0.04(+0.68%)
Dec 12, 2022 5.620 5.930 5.512 5.850 166,273 +0.15(+2.63%)
Dec 09, 2022 5.750 5.790 5.570 5.700 218,157 -0.07(-1.21%)
Dec 08, 2022 5.710 5.944 5.400 5.770 419,402 +0.13(+2.30%)
Dec 07, 2022 5.790 5.868 5.560 5.640 97,020 -0.26(-4.41%)
Dec 06, 2022 5.760 6.000 5.646 5.900 169,627 +0.09(+1.55%)
Dec 05, 2022 5.430 5.880 5.430 5.810 133,132 +0.28(+5.06%)
Dec 02, 2022 5.530 5.700 5.310 5.530 92,514 -0.06(-1.07%)
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.