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 (%)
Oct 29, 2021 7.700 8.210 7.680 7.950 949,282 +0.19(+2.45%)
Oct 28, 2021 7.700 7.910 7.600 7.760 340,024 -0.03(-0.39%)
Oct 27, 2021 7.800 7.910 7.500 7.790 574,283 -0.08(-1.02%)
Oct 26, 2021 7.770 8.000 7.870 1,109,460 +0.23(+3.01%)
Oct 25, 2021 7.350 7.690 7.150 7.640 732,089 +0.25(+3.38%)
Oct 22, 2021 7.600 7.633 7.240 7.390 799,688 -0.24(-3.15%)
Oct 21, 2021 7.700 7.944 7.560 7.630 667,271 -0.08(-1.04%)
Oct 20, 2021 7.890 7.920 7.440 7.710 1,085,139 -0.14(-1.78%)
Oct 19, 2021 7.970 8.000 7.740 7.850 505,825 +0.00(+0.00%)
Oct 18, 2021 8.100 8.110 7.750 7.850 528,614 -0.34(-4.15%)
Oct 15, 2021 7.850 8.269 7.800 8.190 747,938 +0.42(+5.41%)
Oct 14, 2021 7.950 8.150 7.630 7.770 1,193,371 -0.08(-1.02%)
Oct 13, 2021 8.100 8.490 7.800 7.850 2,018,195 -0.38(-4.62%)
Oct 12, 2021 7.120 8.380 7.111 8.230 2,554,141 +1.13(+15.92%)
Oct 11, 2021 7.060 7.398 7.050 7.100 659,952 -0.14(-1.93%)
Oct 08, 2021 7.320 7.390 7.040 7.240 773,474 -0.08(-1.09%)
Oct 07, 2021 7.250 7.590 7.200 7.320 859,497 +0.17(+2.38%)
Oct 06, 2021 7.200 7.430 6.910 7.150 1,137,113 -0.32(-4.28%)
Oct 05, 2021 7.490 7.760 7.360 7.470 1,410,601 +0.02(+0.27%)
Oct 04, 2021 8.010 8.140 7.340 7.450 1,352,260 -0.69(-8.48%)
Oct 01, 2021 8.020 8.300 7.310 8.140 2,785,841 +0.04(+0.49%)
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%)
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.