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

Briacell Therapeutics Corp (NQ: BCTX )

2.250 -0.010 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2021 5.300 5.700 5.160 5.330 1,249,410 +0.09(+1.72%)
Jun 29, 2021 5.480 5.570 5.200 5.240 1,042,239 -0.15(-2.78%)
Jun 28, 2021 5.500 5.600 5.350 5.390 822,289 +0.02(+0.37%)
Jun 25, 2021 5.540 5.540 5.250 5.370 1,934,079 -0.57(-9.60%)
Jun 24, 2021 5.640 5.940 5.550 5.940 1,067,344 +0.42(+7.61%)
Jun 23, 2021 5.400 5.600 5.220 5.520 739,299 +0.24(+4.55%)
Jun 22, 2021 5.120 5.394 5.100 5.280 448,344 +0.22(+4.35%)
Jun 21, 2021 5.480 5.690 5.010 5.060 1,480,113 -0.42(-7.66%)
Jun 18, 2021 5.540 5.740 5.460 5.480 682,803 -0.17(-3.01%)
Jun 17, 2021 5.760 5.980 5.400 5.650 2,503,989 -0.92(-14.00%)
Jun 16, 2021 6.650 7.580 6.330 6.570 19,740,688 +0.54(+8.96%)
Jun 15, 2021 5.480 6.220 5.419 6.030 2,137,572 +0.50(+9.04%)
Jun 14, 2021 5.790 5.790 5.350 5.530 1,419,513 -0.19(-3.32%)
Jun 11, 2021 5.940 5.980 5.470 5.720 1,926,694 -0.07(-1.21%)
Jun 10, 2021 5.930 6.130 5.540 5.790 2,899,332 -0.05(-0.86%)
Jun 09, 2021 5.260 6.390 5.110 5.840 7,355,728 +0.69(+13.40%)
Jun 08, 2021 5.590 5.800 5.000 5.150 2,188,571 -0.42(-7.54%)
Jun 07, 2021 5.250 5.680 5.160 5.570 2,791,745 +0.42(+8.16%)
Jun 04, 2021 5.810 5.830 5.000 5.150 4,086,240 -0.90(-14.88%)
Jun 03, 2021 6.290 7.500 5.520 6.050 13,199,380 -0.13(-2.10%)
Jun 02, 2021 6.610 9.000 5.670 6.180 146,567,408 +3.00(+94.34%)
Jun 01, 2021 3.250 3.322 3.140 3.180 256,723 -0.09(-2.75%)
May 28, 2021 3.280 3.340 3.160 3.270 179,566 +0.11(+3.48%)
May 27, 2021 3.160 3.220 3.091 3.160 248,503 +0.02(+0.64%)
May 26, 2021 3.150 3.160 3.080 3.140 266,435 -0.01(-0.32%)
May 25, 2021 3.130 3.180 3.010 3.150 323,932 +0.05(+1.61%)
May 24, 2021 3.080 3.140 3.000 3.100 325,479 +0.02(+0.65%)
May 21, 2021 3.140 3.200 3.030 3.080 320,327 -0.04(-1.28%)
May 20, 2021 2.960 3.190 2.930 3.120 283,542 +0.15(+5.05%)
May 19, 2021 2.940 3.030 2.820 2.970 391,276 -0.11(-3.57%)
May 18, 2021 3.100 3.167 3.060 3.080 327,413 -0.07(-2.22%)
May 17, 2021 3.150 3.250 3.060 3.150 262,036 -0.01(-0.32%)
May 14, 2021 3.100 3.220 3.100 3.160 272,161 +0.08(+2.60%)
May 13, 2021 3.210 3.339 3.061 3.080 255,284 -0.13(-4.05%)
May 12, 2021 3.190 3.310 3.160 3.210 198,451 -0.02(-0.62%)
May 11, 2021 3.130 3.300 3.030 3.230 279,167 +0.04(+1.41%)
May 10, 2021 3.310 3.360 3.150 3.185 203,374 -0.11(-3.48%)
May 07, 2021 3.230 3.390 3.200 3.300 279,375 +0.15(+4.76%)
May 06, 2021 3.370 3.390 3.110 3.150 452,615 -0.24(-7.08%)
May 05, 2021 3.520 3.580 3.310 3.390 281,275 -0.05(-1.45%)
May 04, 2021 3.700 3.800 3.350 3.440 638,787 -0.38(-9.95%)
May 03, 2021 3.900 4.000 3.700 3.820 1,456,320 +0.13(+3.52%)
Apr 30, 2021 3.490 3.950 3.360 3.690 3,979,600 +0.23(+6.65%)
Apr 29, 2021 3.690 3.690 3.400 3.460 324,507 -0.17(-4.68%)
Apr 28, 2021 3.500 3.690 3.300 3.630 921,321 +0.10(+2.83%)
Apr 27, 2021 3.570 3.670 3.400 3.530 495,872 +0.10(+2.92%)
Apr 26, 2021 3.400 3.450 3.310 3.430 570,409 +0.15(+4.57%)
Apr 23, 2021 3.010 3.310 2.950 3.280 608,000 +0.31(+10.44%)
Apr 22, 2021 3.090 3.100 2.930 2.970 590,425 -0.06(-1.98%)
Apr 21, 2021 2.850 3.080 2.840 3.030 540,797 +0.14(+4.84%)
Apr 20, 2021 3.070 3.090 2.810 2.890 562,198 -0.23(-7.37%)
Apr 19, 2021 3.270 3.290 3.020 3.120 432,463 -0.14(-4.29%)
Apr 16, 2021 3.240 3.315 3.110 3.260 561,300 +0.02(+0.62%)
Apr 15, 2021 3.260 3.370 3.160 3.240 755,442 +0.04(+1.25%)
Apr 14, 2021 3.500 3.570 3.170 3.200 1,675,727 -0.41(-11.36%)
Apr 13, 2021 3.540 3.800 3.410 3.610 2,006,723 -0.31(-7.91%)
Apr 12, 2021 5.300 5.350 3.640 3.920 12,919,730 -1.29(-24.76%)
Apr 09, 2021 4.480 5.210 4.400 5.210 7,042,900 +0.83(+18.95%)
Apr 08, 2021 4.370 4.650 4.020 4.380 2,787,104 +0.05(+1.15%)
Apr 07, 2021 4.460 4.460 4.120 4.330 1,002,997 -0.03(-0.69%)
Apr 06, 2021 4.240 4.570 4.240 4.360 1,821,202 +0.13(+3.07%)
Apr 05, 2021 3.910 4.350 3.850 4.230 1,957,370 +0.43(+11.32%)
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.