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

Briacell Therapeutics Corp (NQ: BCTX )

2.260 +0.020 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 6.450 6.630 6.370 6.500 194,988 +0.05(+0.78%)
Jul 28, 2022 6.560 6.570 6.200 6.450 262,877 -0.03(-0.46%)
Jul 27, 2022 6.350 6.600 6.302 6.480 237,583 +0.18(+2.86%)
Jul 26, 2022 6.400 6.400 6.300 6.300 59,770 -0.13(-2.02%)
Jul 25, 2022 6.500 6.500 6.340 6.430 97,104 -0.02(-0.31%)
Jul 22, 2022 6.490 6.500 6.280 6.450 128,230 -0.04(-0.62%)
Jul 21, 2022 6.450 6.540 6.330 6.490 131,740 +0.09(+1.41%)
Jul 20, 2022 6.260 6.670 6.260 6.400 390,793 +0.18(+2.89%)
Jul 19, 2022 6.150 6.540 5.980 6.220 376,503 +0.21(+3.49%)
Jul 18, 2022 6.050 6.270 5.980 6.010 242,805 -0.07(-1.15%)
Jul 15, 2022 6.040 6.100 5.860 6.080 84,226 +0.13(+2.18%)
Jul 14, 2022 5.900 6.180 5.780 5.950 379,944 -0.02(-0.34%)
Jul 13, 2022 5.750 6.110 5.750 5.970 198,866 +0.16(+2.75%)
Jul 12, 2022 6.000 6.050 5.780 5.810 189,211 -0.13(-2.19%)
Jul 11, 2022 5.900 6.120 5.900 5.940 207,923 -0.09(-1.49%)
Jul 08, 2022 6.040 6.228 6.000 6.030 118,351 +0.02(+0.33%)
Jul 07, 2022 5.940 6.130 5.920 6.010 142,561 +0.06(+1.01%)
Jul 06, 2022 6.190 6.231 5.800 5.950 350,205 -0.26(-4.19%)
Jul 05, 2022 6.070 6.480 6.010 6.210 426,029 +0.13(+2.14%)
Jul 01, 2022 5.750 6.140 5.733 6.080 208,755 +0.31(+5.37%)
Jun 30, 2022 5.910 6.170 5.600 5.770 447,090 -0.31(-5.10%)
Jun 29, 2022 6.290 6.490 6.010 6.080 660,509 -0.17(-2.72%)
Jun 28, 2022 6.450 6.450 6.170 6.250 165,179 -0.23(-3.55%)
Jun 27, 2022 6.260 6.540 5.970 6.480 338,173 +0.25(+4.01%)
Jun 24, 2022 5.670 6.380 5.670 6.230 1,158,650 +0.62(+11.05%)
Jun 23, 2022 5.580 5.920 5.460 5.610 510,999 +0.03(+0.54%)
Jun 22, 2022 5.430 5.780 5.380 5.580 155,126 +0.06(+1.09%)
Jun 21, 2022 5.680 5.880 5.500 5.520 170,175 -0.07(-1.25%)
Jun 17, 2022 5.720 5.930 5.465 5.590 694,313 -0.04(-0.71%)
Jun 16, 2022 6.210 6.310 5.450 5.630 718,302 -0.84(-12.98%)
Jun 15, 2022 5.940 6.800 5.940 6.470 2,092,512 +0.61(+10.41%)
Jun 14, 2022 5.910 6.130 5.730 5.860 379,757 -0.07(-1.18%)
Jun 13, 2022 5.890 6.139 5.700 5.930 375,464 -0.25(-4.05%)
Jun 10, 2022 5.810 6.290 5.610 6.180 379,283 +0.45(+7.85%)
Jun 09, 2022 5.940 6.110 5.635 5.730 239,244 -0.26(-4.34%)
Jun 08, 2022 6.150 6.220 5.690 5.990 249,835 -0.12(-1.96%)
Jun 07, 2022 5.790 6.210 5.650 6.110 243,508 +0.27(+4.62%)
Jun 06, 2022 5.450 5.870 5.170 5.840 290,453 +0.40(+7.35%)
Jun 03, 2022 5.050 5.450 5.050 5.440 161,782 +0.34(+6.67%)
Jun 02, 2022 5.000 5.390 4.860 5.100 338,085 +0.09(+1.80%)
Jun 01, 2022 5.090 5.160 4.754 5.010 219,195 +0.00(+0.00%)
May 31, 2022 4.880 5.130 4.800 5.010 114,905 +0.13(+2.66%)
May 27, 2022 5.100 5.120 4.800 4.880 256,991 -0.13(-2.59%)
May 26, 2022 4.870 5.180 4.780 5.010 231,787 +0.17(+3.51%)
May 25, 2022 4.550 5.000 4.530 4.840 229,578 +0.28(+6.14%)
May 24, 2022 4.730 4.900 4.500 4.560 591,015 -0.22(-4.60%)
May 23, 2022 5.000 5.060 4.720 4.780 218,937 -0.22(-4.40%)
May 20, 2022 5.010 5.090 4.735 5.000 418,286 +0.13(+2.67%)
May 19, 2022 4.700 5.040 4.510 4.870 382,755 +0.16(+3.40%)
May 18, 2022 4.910 5.090 4.550 4.710 233,126 -0.36(-7.10%)
May 17, 2022 4.610 5.309 4.610 5.070 446,948 +0.60(+13.42%)
May 16, 2022 4.950 5.210 4.445 4.470 283,963 -0.47(-9.51%)
May 13, 2022 4.340 5.170 4.340 4.940 531,394 +0.66(+15.42%)
May 12, 2022 4.370 4.900 4.060 4.280 523,886 -0.23(-5.10%)
May 11, 2022 4.960 5.310 4.350 4.510 891,134 -0.65(-12.60%)
May 10, 2022 5.250 5.570 4.930 5.160 443,196 +0.00(+0.00%)
May 09, 2022 5.690 5.880 5.120 5.160 546,550 -0.78(-13.13%)
May 06, 2022 6.240 6.320 5.910 5.940 413,844 -0.38(-6.01%)
May 05, 2022 6.650 6.660 6.210 6.320 318,759 -0.43(-6.37%)
May 04, 2022 6.580 6.815 6.370 6.750 220,048 +0.12(+1.81%)
May 03, 2022 6.960 7.040 6.539 6.630 206,156 -0.33(-4.74%)
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.