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

Briacell Therapeutics Corp (NQ: BCTX )

1.420 +0.040 (+2.90%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 17, 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 (%)
Sep 30, 2021 8.050 8.550 7.950 8.100 2,351,468 +0.10(+1.25%)
Sep 29, 2021 9.300 9.300 7.820 8.000 4,926,216 -1.28(-13.79%)
Sep 28, 2021 8.539 9.500 8.539 9.280 3,423,869 +0.39(+4.39%)
Sep 27, 2021 9.200 9.230 8.200 8.890 2,788,358 -0.30(-3.26%)
Sep 24, 2021 8.200 9.450 8.120 9.190 10,049,434 +0.91(+10.99%)
Sep 23, 2021 8.170 8.530 8.000 8.280 3,200,935 +0.25(+3.11%)
Sep 22, 2021 7.710 8.280 7.380 8.030 5,335,612 +0.52(+6.92%)
Sep 21, 2021 7.260 7.620 7.090 7.510 2,024,091 +0.34(+4.74%)
Sep 20, 2021 7.500 7.680 7.030 7.170 1,794,544 -0.69(-8.78%)
Sep 17, 2021 7.540 7.870 7.220 7.860 1,507,017 +0.30(+3.97%)
Sep 16, 2021 7.090 7.700 7.022 7.560 1,530,920 +0.39(+5.44%)
Sep 15, 2021 7.370 7.405 6.850 7.170 1,643,320 -0.13(-1.78%)
Sep 14, 2021 7.710 7.710 7.250 7.300 1,260,448 -0.41(-5.32%)
Sep 13, 2021 7.600 7.850 7.241 7.710 1,868,211 +0.16(+2.12%)
Sep 10, 2021 7.520 8.140 7.100 7.550 2,989,558 -0.18(-2.33%)
Sep 09, 2021 7.510 8.500 7.400 7.730 12,813,821 +0.40(+5.46%)
Sep 08, 2021 6.860 7.440 6.620 7.330 2,074,719 +0.62(+9.24%)
Sep 07, 2021 6.830 6.830 6.450 6.710 899,046 -0.19(-2.75%)
Sep 03, 2021 6.790 7.050 6.720 6.900 960,739 +0.02(+0.29%)
Sep 02, 2021 6.620 6.890 6.490 6.880 999,206 +0.16(+2.38%)
Sep 01, 2021 6.650 6.930 6.420 6.720 3,149,197 -0.07(-1.03%)
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%)
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%)
Apr 01, 2021 3.810 3.850 3.650 3.800 296,100 -0.06(-1.55%)
Mar 31, 2021 3.640 3.930 3.610 3.860 552,338 +0.29(+8.12%)
Mar 30, 2021 3.460 3.640 3.360 3.570 198,167 +0.02(+0.56%)
Mar 29, 2021 3.450 3.660 3.360 3.550 243,762 +0.07(+2.01%)
Mar 26, 2021 3.470 3.750 3.380 3.480 527,800 +0.13(+3.88%)
Mar 25, 2021 3.090 3.400 2.960 3.350 468,298 -0.05(-1.47%)
Mar 24, 2021 3.680 3.730 3.300 3.400 356,651 -0.35(-9.33%)
Mar 23, 2021 3.850 3.910 3.730 3.750 251,237 -0.16(-4.09%)
Mar 22, 2021 3.900 3.920 3.750 3.910 198,219 -0.02(-0.51%)
Mar 19, 2021 3.840 3.950 3.600 3.930 452,700 +0.05(+1.29%)
Mar 18, 2021 4.000 4.050 3.800 3.880 345,168 -0.13(-3.24%)
Mar 17, 2021 3.850 4.170 3.720 4.010 736,004 +0.16(+4.16%)
Mar 16, 2021 3.950 4.080 3.710 3.850 922,880 -0.16(-3.99%)
Mar 15, 2021 3.950 4.230 3.770 4.010 1,533,670 +0.27(+7.22%)
Mar 12, 2021 3.540 3.790 3.520 3.740 482,300 +0.03(+0.81%)
Mar 11, 2021 3.510 3.840 3.350 3.710 922,207 +0.28(+8.16%)
Mar 10, 2021 3.440 3.580 3.260 3.430 418,638 +0.02(+0.59%)
Mar 09, 2021 3.360 3.570 3.150 3.410 704,576 +0.26(+8.25%)
Mar 08, 2021 3.230 3.370 3.080 3.150 460,593 -0.07(-2.17%)
Mar 05, 2021 3.300 3.340 2.890 3.220 766,100 +0.07(+2.22%)
Mar 04, 2021 3.460 3.470 2.900 3.150 680,857 -0.39(-11.02%)
Mar 03, 2021 3.650 3.850 3.380 3.540 918,904 +0.02(+0.57%)
Mar 02, 2021 3.580 3.800 3.330 3.520 1,337,911 -0.33(-8.57%)
Mar 01, 2021 3.850 3.920 3.610 3.850 2,920,262 +0.45(+13.24%)
Feb 26, 2021 3.650 3.715 3.320 3.400 2,661,200 -0.30(-8.11%)
Feb 25, 2021 3.880 3.950 3.550 3.700 970,831 -0.20(-5.13%)
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.