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 (%)
Aug 31, 2021 6.850 7.210 6.470 6.790 3,490,011 +0.00(+0.00%)
Aug 30, 2021 6.500 6.955 6.410 6.790 1,343,141 +0.38(+5.93%)
Aug 27, 2021 6.100 6.490 6.014 6.410 1,567,647 +0.32(+5.25%)
Aug 26, 2021 5.930 6.270 5.774 6.090 1,075,117 +0.06(+1.00%)
Aug 25, 2021 5.610 6.080 5.470 6.030 1,018,328 +0.45(+8.06%)
Aug 24, 2021 5.510 5.655 5.400 5.580 355,556 +0.12(+2.20%)
Aug 23, 2021 5.240 5.520 5.190 5.460 377,951 +0.25(+4.80%)
Aug 20, 2021 5.200 5.300 5.130 5.210 563,504 +0.05(+0.97%)
Aug 19, 2021 6.090 6.370 5.090 5.160 4,841,379 -0.54(-9.47%)
Aug 18, 2021 5.420 5.850 5.210 5.700 1,273,173 +0.42(+7.95%)
Aug 17, 2021 5.410 5.530 5.260 5.280 811,660 -0.01(-0.19%)
Aug 16, 2021 5.920 5.917 5.280 5.290 1,583,951 -0.71(-11.83%)
Aug 13, 2021 6.060 6.130 5.940 6.000 927,633 -0.15(-2.44%)
Aug 12, 2021 6.130 6.380 5.690 6.150 2,261,811 +0.00(+0.00%)
Aug 11, 2021 6.000 6.150 5.880 6.150 1,514,654 +0.20(+3.36%)
Aug 10, 2021 5.650 5.970 5.500 5.950 1,414,824 +0.28(+4.94%)
Aug 09, 2021 5.920 6.140 5.560 5.670 3,111,974 -0.12(-2.07%)
Aug 06, 2021 5.160 5.880 5.000 5.790 3,041,902 +0.62(+11.99%)
Aug 05, 2021 4.960 5.210 4.650 5.170 2,027,479 +0.15(+2.99%)
Aug 04, 2021 5.320 6.154 4.930 5.020 14,211,506 -0.29(-5.46%)
Aug 03, 2021 5.230 5.390 4.860 5.310 1,939,609 +0.08(+1.53%)
Aug 02, 2021 5.150 5.439 5.045 5.230 957,113 +0.15(+2.95%)
Jul 30, 2021 5.400 5.400 4.920 5.080 1,335,486 -0.41(-7.47%)
Jul 29, 2021 4.890 5.580 4.889 5.490 2,675,477 +0.56(+11.36%)
Jul 28, 2021 4.502 5.080 4.370 4.930 1,002,691 +0.50(+11.29%)
Jul 27, 2021 4.640 4.783 4.410 4.430 438,284 -0.30(-6.34%)
Jul 26, 2021 4.400 4.890 4.400 4.730 673,291 +0.28(+6.29%)
Jul 23, 2021 4.470 4.474 4.250 4.450 533,712 +0.05(+1.14%)
Jul 22, 2021 4.560 4.680 4.300 4.400 739,175 -0.25(-5.38%)
Jul 21, 2021 4.460 4.700 4.414 4.650 385,296 +0.11(+2.42%)
Jul 20, 2021 4.520 4.550 4.310 4.540 790,826 +0.03(+0.67%)
Jul 19, 2021 4.760 4.890 4.360 4.510 982,860 -0.25(-5.25%)
Jul 16, 2021 4.840 5.090 4.660 4.760 964,642 -0.15(-3.05%)
Jul 15, 2021 5.190 5.280 4.750 4.910 1,316,542 -0.38(-7.18%)
Jul 14, 2021 5.850 6.040 5.000 5.290 2,035,561 -0.56(-9.57%)
Jul 13, 2021 5.960 6.800 5.560 5.850 11,249,295 +0.03(+0.52%)
Jul 12, 2021 5.550 5.930 5.400 5.820 2,454,171 +0.19(+3.37%)
Jul 09, 2021 4.970 6.440 4.900 5.630 7,583,189 +0.87(+18.28%)
Jul 08, 2021 5.150 5.180 4.660 4.760 1,308,068 -0.44(-8.46%)
Jul 07, 2021 4.700 5.250 4.620 5.200 1,395,420 +0.34(+7.00%)
Jul 06, 2021 5.040 5.230 4.760 4.860 1,318,771 -0.14(-2.80%)
Jul 02, 2021 4.960 5.100 4.610 5.000 1,510,200 +0.05(+1.01%)
Jul 01, 2021 5.350 5.380 4.890 4.950 1,303,610 -0.38(-7.13%)
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%)
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.