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

Briacell Therapeutics Corp (NQ: BCTX )

2.250 -0.010 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
Sep 01, 2022 7.720 8.266 7.560 8.090 565,118 +0.32(+4.12%)
Aug 31, 2022 7.080 7.850 7.060 7.770 600,142 +0.71(+10.06%)
Aug 30, 2022 7.000 7.130 6.830 7.060 413,200 +0.10(+1.44%)
Aug 29, 2022 6.990 7.030 6.850 6.960 195,726 -0.06(-0.85%)
Aug 26, 2022 7.130 7.220 6.930 7.020 367,220 -0.07(-0.99%)
Aug 25, 2022 7.010 7.220 6.890 7.090 352,291 +0.10(+1.43%)
Aug 24, 2022 7.000 7.140 6.910 6.990 375,297 -0.03(-0.43%)
Aug 23, 2022 6.790 7.150 6.710 7.020 571,083 +0.16(+2.33%)
Aug 22, 2022 7.050 7.090 6.820 6.860 211,988 -0.21(-2.97%)
Aug 19, 2022 6.880 7.115 6.820 7.070 311,177 +0.03(+0.43%)
Aug 18, 2022 6.740 7.160 6.740 7.040 589,737 +0.25(+3.68%)
Aug 17, 2022 6.670 6.939 6.580 6.790 177,724 -0.01(-0.15%)
Aug 16, 2022 6.980 6.990 6.620 6.800 216,708 -0.09(-1.31%)
Aug 15, 2022 6.460 6.915 6.420 6.890 246,750 +0.36(+5.51%)
Aug 12, 2022 6.400 6.700 6.240 6.530 243,899 +0.13(+2.03%)
Aug 11, 2022 6.550 6.600 6.280 6.400 212,010 -0.13(-1.99%)
Aug 10, 2022 6.500 6.600 6.366 6.530 288,199 +0.07(+1.08%)
Aug 09, 2022 6.540 6.550 6.270 6.460 270,629 -0.15(-2.27%)
Aug 08, 2022 6.630 6.690 6.420 6.610 390,883 -0.01(-0.15%)
Aug 05, 2022 6.720 6.800 6.440 6.620 361,349 -0.08(-1.19%)
Aug 04, 2022 6.820 7.000 6.560 6.700 957,027 +0.12(+1.82%)
Aug 03, 2022 6.560 6.787 6.379 6.580 742,626 +0.02(+0.30%)
Aug 02, 2022 6.380 6.570 6.310 6.560 224,107 +0.15(+2.34%)
Aug 01, 2022 6.500 6.720 6.320 6.410 347,111 -0.09(-1.38%)
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%)
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.