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 (%)
Nov 30, 2021 10.19 10.32 9.980 9.840 2,211,767 -0.32(-3.15%)
Nov 29, 2021 10.27 10.56 9.960 10.16 1,013,944 -0.04(-0.39%)
Nov 26, 2021 9.951 10.29 9.550 10.20 940,369 -0.01(-0.10%)
Nov 24, 2021 10.17 10.35 9.820 10.21 765,396 +0.02(+0.20%)
Nov 23, 2021 9.900 10.33 9.760 10.19 814,869 +0.08(+0.79%)
Nov 22, 2021 10.61 10.72 10.00 10.11 1,247,959 -0.50(-4.71%)
Nov 19, 2021 10.25 10.70 10.05 10.61 1,650,065 +0.51(+5.05%)
Nov 18, 2021 10.06 10.10 9.990 10.10 851,074 +0.00(+0.00%)
Nov 17, 2021 9.650 10.48 9.500 10.10 1,851,424 +0.35(+3.59%)
Nov 16, 2021 9.450 9.980 9.450 9.750 798,310 +0.22(+2.31%)
Nov 15, 2021 9.980 10.17 9.500 9.530 647,901 -0.52(-5.17%)
Nov 12, 2021 10.20 10.50 9.950 10.05 1,046,414 -0.04(-0.40%)
Nov 11, 2021 9.460 10.27 9.460 10.09 1,065,272 +0.63(+6.66%)
Nov 10, 2021 9.570 9.460 1,017,222 -0.25(-2.57%)
Nov 09, 2021 9.890 10.11 9.580 9.710 691,462 -0.36(-3.57%)
Nov 08, 2021 10.05 10.39 9.760 10.07 1,287,560 +0.02(+0.20%)
Nov 05, 2021 9.750 10.43 9.250 10.05 1,839,962 +0.20(+2.03%)
Nov 04, 2021 8.900 10.22 8.687 9.850 3,795,548 +0.99(+11.17%)
Nov 03, 2021 8.750 9.080 8.400 8.860 1,447,790 +0.06(+0.68%)
Nov 02, 2021 8.200 8.963 8.050 8.800 2,646,565 +0.76(+9.45%)
Nov 01, 2021 7.950 8.130 7.850 8.040 293,536 +0.09(+1.13%)
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%)
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.