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

Briacell Therapeutics Corp (NQ: BCTX )

2.240 +0.050 (+2.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 30, 2022 5.560 5.650 5.180 5.370 440,814 -0.25(-4.45%)
Nov 29, 2022 5.700 5.850 5.470 5.620 179,289 -0.04(-0.71%)
Nov 28, 2022 5.660 5.800 5.500 5.660 87,902 -0.15(-2.58%)
Nov 25, 2022 5.760 5.810 5.600 5.810 33,512 +0.13(+2.29%)
Nov 23, 2022 5.510 5.775 5.450 5.680 105,256 +0.13(+2.34%)
Nov 22, 2022 5.610 5.650 5.420 5.550 85,120 -0.12(-2.12%)
Nov 21, 2022 5.560 5.750 5.510 5.670 68,294 +0.03(+0.53%)
Nov 18, 2022 5.700 5.785 5.500 5.640 120,189 -0.05(-0.88%)
Nov 17, 2022 5.670 5.890 5.550 5.690 146,314 +0.02(+0.35%)
Nov 16, 2022 5.560 5.780 5.350 5.670 236,762 +0.18(+3.28%)
Nov 15, 2022 5.570 5.770 5.410 5.490 192,928 -0.09(-1.61%)
Nov 14, 2022 5.840 5.840 5.560 5.580 92,622 -0.17(-2.96%)
Nov 11, 2022 5.950 6.040 5.670 5.750 145,977 -0.12(-2.04%)
Nov 10, 2022 5.900 6.060 5.411 5.870 904,451 +0.30(+5.39%)
Nov 09, 2022 6.030 6.048 5.510 5.570 278,982 -0.53(-8.69%)
Nov 08, 2022 6.110 6.240 6.000 6.100 286,703 -0.05(-0.81%)
Nov 07, 2022 5.730 6.280 5.668 6.150 372,242 +0.41(+7.14%)
Nov 04, 2022 5.730 5.763 5.567 5.740 115,187 +0.10(+1.77%)
Nov 03, 2022 5.300 5.800 5.290 5.640 131,960 +0.29(+5.42%)
Nov 02, 2022 5.270 5.630 5.270 5.350 171,095 +0.02(+0.38%)
Nov 01, 2022 5.690 5.740 5.295 5.330 253,049 -0.17(-3.09%)
Oct 31, 2022 5.420 5.570 5.350 5.500 141,727 +0.07(+1.29%)
Oct 28, 2022 5.250 5.510 5.060 5.430 309,577 +0.18(+3.43%)
Oct 27, 2022 5.480 5.570 5.040 5.250 435,337 -0.25(-4.55%)
Oct 26, 2022 5.420 5.700 5.380 5.500 165,343 +0.15(+2.80%)
Oct 25, 2022 5.880 6.090 5.160 5.350 771,105 -0.49(-8.39%)
Oct 24, 2022 6.180 6.210 5.420 5.840 773,227 -0.37(-5.96%)
Oct 21, 2022 6.300 6.370 6.010 6.210 421,824 -0.02(-0.32%)
Oct 20, 2022 5.930 6.310 5.915 6.230 249,623 +0.38(+6.50%)
Oct 19, 2022 6.150 6.290 5.730 5.850 256,391 -0.35(-5.65%)
Oct 18, 2022 6.700 6.780 6.100 6.200 326,459 -0.53(-7.88%)
Oct 17, 2022 6.720 6.790 6.560 6.730 185,641 +0.12(+1.82%)
Oct 14, 2022 6.590 6.760 6.520 6.610 137,096 +0.00(+0.00%)
Oct 13, 2022 6.070 6.650 5.920 6.610 387,682 +0.31(+4.92%)
Oct 12, 2022 5.950 6.370 5.911 6.300 215,779 +0.34(+5.70%)
Oct 11, 2022 5.880 6.057 5.720 5.960 167,910 +0.13(+2.23%)
Oct 10, 2022 5.980 5.990 5.630 5.830 171,333 -0.12(-2.02%)
Oct 07, 2022 5.920 6.090 5.910 5.950 150,992 -0.01(-0.17%)
Oct 06, 2022 6.070 6.200 5.940 5.960 232,404 -0.16(-2.61%)
Oct 05, 2022 6.040 6.230 5.830 6.120 381,409 +0.20(+3.38%)
Oct 04, 2022 5.800 6.010 5.750 5.920 263,875 +0.12(+2.07%)
Oct 03, 2022 5.660 5.900 5.550 5.800 151,860 +0.18(+3.20%)
Sep 30, 2022 5.310 5.840 5.310 5.620 372,996 +0.25(+4.66%)
Sep 29, 2022 5.950 5.950 5.360 5.370 269,951 -0.57(-9.60%)
Sep 28, 2022 5.850 6.000 5.741 5.940 288,878 +0.23(+4.03%)
Sep 27, 2022 5.670 5.975 5.640 5.710 250,841 +0.09(+1.60%)
Sep 26, 2022 5.820 5.910 5.620 5.620 347,695 -0.24(-4.10%)
Sep 23, 2022 6.030 6.050 5.830 5.860 454,734 -0.19(-3.14%)
Sep 22, 2022 6.100 6.150 5.900 6.050 591,833 +0.04(+0.67%)
Sep 21, 2022 6.130 6.280 5.930 6.010 594,049 -0.19(-3.06%)
Sep 20, 2022 6.260 6.570 6.050 6.200 617,873 +0.03(+0.49%)
Sep 19, 2022 7.980 8.090 5.800 6.170 3,529,815 -1.84(-22.97%)
Sep 16, 2022 8.000 8.137 7.870 8.010 794,736 -0.06(-0.74%)
Sep 15, 2022 8.060 8.190 8.010 8.070 174,498 -0.03(-0.37%)
Sep 14, 2022 8.040 8.270 7.950 8.100 258,316 +0.04(+0.50%)
Sep 13, 2022 8.130 8.290 7.970 8.060 416,452 +0.01(+0.12%)
Sep 12, 2022 8.090 8.230 7.937 8.050 450,543 -0.02(-0.25%)
Sep 09, 2022 8.350 8.370 8.050 8.070 374,983 -0.24(-2.89%)
Sep 08, 2022 8.120 8.350 8.010 8.310 429,072 +0.21(+2.59%)
Sep 07, 2022 8.050 8.330 8.000 8.100 476,361 +0.05(+0.62%)
Sep 06, 2022 8.060 8.200 7.850 8.050 372,788 -0.05(-0.62%)
Sep 02, 2022 8.180 8.220 7.780 8.100 298,990 +0.01(+0.12%)
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.