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 (%)
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%)
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%)
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.