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

Briacell Therapeutics Corp (NQ: BCTX )

2.190 -0.080 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 29, 2022 6.720 7.330 6.690 6.960 360,486 +0.27(+4.04%)
Apr 28, 2022 6.430 6.750 6.280 6.690 361,882 +0.27(+4.21%)
Apr 27, 2022 6.700 6.840 6.350 6.420 477,230 -0.14(-2.13%)
Apr 26, 2022 7.040 7.200 6.560 6.560 569,918 -0.53(-7.48%)
Apr 25, 2022 7.280 7.750 6.970 7.090 578,215 -0.36(-4.83%)
Apr 22, 2022 7.200 7.500 7.180 7.450 389,747 +0.17(+2.34%)
Apr 21, 2022 7.850 8.010 7.275 7.280 704,779 -0.63(-7.96%)
Apr 20, 2022 7.820 8.010 7.589 7.910 238,927 +0.05(+0.64%)
Apr 19, 2022 7.850 8.340 7.717 7.860 449,606 +0.21(+2.75%)
Apr 18, 2022 8.710 8.770 7.390 7.650 1,584,133 -0.96(-11.15%)
Apr 14, 2022 8.410 8.880 8.060 8.610 1,570,786 -0.42(-4.65%)
Apr 13, 2022 11.00 11.25 8.480 9.030 17,443,272 -0.88(-8.88%)
Apr 12, 2022 11.55 11.80 8.900 9.910 4,349,582 -1.77(-15.15%)
Apr 11, 2022 11.80 11.90 11.30 11.68 767,374 -0.22(-1.85%)
Apr 08, 2022 11.14 12.09 10.82 11.90 1,814,074 +0.78(+7.01%)
Apr 07, 2022 11.00 11.36 10.66 11.12 2,586,688 +0.40(+3.73%)
Apr 06, 2022 10.47 10.79 10.12 10.72 360,601 +0.21(+2.00%)
Apr 05, 2022 10.50 10.80 10.33 10.51 357,226 +0.03(+0.29%)
Apr 04, 2022 10.18 10.76 10.18 10.48 621,579 +0.13(+1.26%)
Apr 01, 2022 10.14 10.45 9.800 10.35 561,535 +0.21(+2.07%)
Mar 31, 2022 9.770 10.28 9.685 10.14 404,360 +0.24(+2.42%)
Mar 30, 2022 9.900 10.11 9.760 9.900 333,566 +0.00(+0.00%)
Mar 29, 2022 10.02 10.20 9.560 9.900 521,865 -0.16(-1.59%)
Mar 28, 2022 9.430 10.17 9.400 10.06 680,806 +0.44(+4.57%)
Mar 25, 2022 9.550 9.750 9.235 9.620 356,167 +0.25(+2.67%)
Mar 24, 2022 9.000 9.550 9.000 9.370 397,793 +0.27(+2.97%)
Mar 23, 2022 8.990 9.220 8.700 9.100 553,114 +0.13(+1.45%)
Mar 22, 2022 8.500 9.040 8.500 8.970 395,904 +0.38(+4.42%)
Mar 21, 2022 8.880 8.907 8.490 8.590 327,990 -0.38(-4.24%)
Mar 18, 2022 8.510 9.170 8.510 8.970 482,975 +0.32(+3.70%)
Mar 17, 2022 8.380 8.790 8.228 8.650 274,733 +0.21(+2.49%)
Mar 16, 2022 7.940 8.460 7.940 8.440 265,016 +0.39(+4.84%)
Mar 15, 2022 8.170 8.170 7.790 8.050 259,618 -0.04(-0.49%)
Mar 14, 2022 8.430 8.430 7.760 8.090 370,908 -0.35(-4.15%)
Mar 11, 2022 8.500 8.590 8.150 8.440 667,885 +0.33(+4.07%)
Mar 10, 2022 7.500 8.233 7.410 8.110 701,928 +0.51(+6.71%)
Mar 09, 2022 7.220 8.070 7.220 7.600 745,854 +0.34(+4.68%)
Mar 08, 2022 7.100 7.390 6.680 7.260 478,588 +0.22(+3.12%)
Mar 07, 2022 7.120 7.272 6.960 7.040 230,556 -0.15(-2.09%)
Mar 04, 2022 7.570 7.570 7.000 7.190 433,046 -0.26(-3.49%)
Mar 03, 2022 7.750 7.840 7.410 7.450 100,555 -0.29(-3.75%)
Mar 02, 2022 7.480 7.960 7.407 7.740 331,484 +0.23(+3.06%)
Mar 01, 2022 7.680 7.780 7.350 7.510 105,244 -0.12(-1.57%)
Feb 28, 2022 7.580 7.900 7.408 7.630 219,007 -0.07(-0.91%)
Feb 25, 2022 7.680 7.750 7.380 7.700 447,391 +0.04(+0.52%)
Feb 24, 2022 6.900 7.710 6.710 7.660 549,614 +0.44(+6.09%)
Feb 23, 2022 7.150 7.570 7.140 7.220 314,327 +0.20(+2.85%)
Feb 22, 2022 7.700 7.855 7.000 7.020 499,629 -0.92(-11.59%)
Feb 18, 2022 7.940 0 -0.18(-2.22%)
Feb 17, 2022 7.770 8.130 7.770 8.120 377,015 +0.22(+2.78%)
Feb 16, 2022 7.750 7.950 7.480 7.900 360,110 +0.24(+3.13%)
Feb 15, 2022 7.710 7.790 7.510 7.660 263,844 +0.17(+2.27%)
Feb 14, 2022 7.900 8.150 7.370 7.490 458,282 -0.07(-0.93%)
Feb 11, 2022 7.750 8.110 7.360 7.560 436,036 -0.28(-3.57%)
Feb 10, 2022 7.900 8.180 7.712 7.840 889,453 -0.11(-1.38%)
Feb 09, 2022 7.500 7.980 7.470 7.950 404,770 +0.50(+6.71%)
Feb 08, 2022 7.120 7.450 7.020 7.450 600,818 +0.28(+3.91%)
Feb 07, 2022 6.610 7.355 6.550 7.170 553,174 +0.53(+7.98%)
Feb 04, 2022 6.400 6.760 6.340 6.640 176,982 +0.28(+4.40%)
Feb 03, 2022 6.230 6.880 6.360 318,513 -0.12(-1.85%)
Feb 02, 2022 6.640 6.882 6.230 6.480 739,081 -0.14(-2.11%)
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.