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

Briacell Therapeutics Corp WT (NQ: BCTXW )

0.5200 -0.0500 (-8.77%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 22, 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 (%)
Dec 31, 2021 4.550 4.690 4.400 4.690 39,098 -0.01(-0.21%)
Dec 30, 2021 4.290 4.770 4.290 4.700 4,841 +0.22(+4.91%)
Dec 29, 2021 4.300 4.510 4.210 4.480 16,700 -0.07(-1.54%)
Dec 28, 2021 4.600 4.600 4.500 4.550 15,407 +0.03(+0.66%)
Dec 27, 2021 4.900 4.990 4.520 4.520 16,434 -0.23(-4.74%)
Dec 23, 2021 4.650 4.900 4.530 4.745 21,958 +0.12(+2.71%)
Dec 22, 2021 4.360 4.674 4.360 4.620 12,817 +0.06(+1.40%)
Dec 21, 2021 4.580 4.580 4.250 4.556 28,812 +0.46(+11.12%)
Dec 20, 2021 4.160 4.470 3.900 4.100 30,425 -0.41(-9.09%)
Dec 17, 2021 4.470 4.660 4.400 4.510 15,552 +0.05(+1.18%)
Dec 16, 2021 4.500 4.800 4.230 4.457 61,633 +0.23(+5.38%)
Dec 15, 2021 3.750 4.230 3.750 4.230 20,170 +0.33(+8.46%)
Dec 14, 2021 4.000 4.000 3.030 3.900 19,351 -0.10(-2.50%)
Dec 13, 2021 4.200 4.200 3.720 4.000 19,382 -0.40(-9.09%)
Dec 10, 2021 4.530 4.970 4.170 4.400 59,500 -0.18(-3.93%)
Dec 09, 2021 5.170 5.550 4.540 4.580 56,377 -0.32(-6.53%)
Dec 08, 2021 4.990 5.240 4.900 4.900 10,415 +0.00(+0.00%)
Dec 07, 2021 5.200 5.400 4.890 4.900 16,473 -0.08(-1.61%)
Dec 06, 2021 5.110 5.325 4.500 4.980 48,401 -0.04(-0.80%)
Dec 03, 2021 5.260 5.640 4.990 5.020 24,351 -0.48(-8.73%)
Dec 02, 2021 5.300 5.800 5.300 5.500 34,386 +0.11(+2.04%)
Dec 01, 2021 5.110 7.040 5.100 5.390 452,656 +0.39(+7.80%)
Nov 30, 2021 5.080 5.221 4.990 5.000 195,493 -0.18(-3.47%)
Nov 29, 2021 4.900 5.250 4.900 5.180 105,169 +0.08(+1.57%)
Nov 26, 2021 4.800 5.170 4.800 5.100 35,314 -0.10(-1.92%)
Nov 24, 2021 4.940 5.250 4.740 5.200 110,555 +0.41(+8.56%)
Nov 23, 2021 4.710 5.250 4.650 4.790 106,965 +0.00(+0.00%)
Nov 22, 2021 5.010 5.265 4.680 4.790 79,844 -0.11(-2.24%)
Nov 19, 2021 5.100 5.250 4.750 4.900 114,715 +0.14(+2.94%)
Nov 18, 2021 4.880 4.800 4.670 4.760 80,580 +0.01(+0.21%)
Nov 17, 2021 4.700 5.020 4.598 4.750 86,302 +0.07(+1.41%)
Nov 16, 2021 4.670 4.986 4.480 4.684 39,579 +0.21(+4.79%)
Nov 15, 2021 4.750 4.750 4.410 4.470 12,870 -0.20(-4.28%)
Nov 12, 2021 4.900 5.090 4.430 4.670 149,312 -0.18(-3.71%)
Nov 11, 2021 4.650 5.050 4.620 4.850 30,589 +0.29(+6.36%)
Nov 10, 2021 4.780 4.560 48,072 -0.38(-7.69%)
Nov 09, 2021 4.920 4.980 4.780 4.940 31,203 -0.05(-1.00%)
Nov 08, 2021 5.000 5.200 4.800 4.990 36,920 +0.15(+3.10%)
Nov 05, 2021 5.190 5.340 4.810 4.840 75,260 -0.40(-7.63%)
Nov 04, 2021 4.930 5.480 4.870 5.240 146,298 +0.32(+6.50%)
Nov 03, 2021 4.760 5.050 4.620 4.920 67,348 +0.01(+0.20%)
Nov 02, 2021 4.580 5.400 4.570 4.910 208,544 +0.32(+6.97%)
Nov 01, 2021 4.670 4.740 4.400 4.590 44,149 -0.06(-1.29%)
Oct 29, 2021 4.390 4.825 4.390 4.650 46,569 -0.03(-0.64%)
Oct 28, 2021 4.400 4.710 4.360 4.680 6,971 +0.24(+5.41%)
Oct 27, 2021 4.530 4.640 4.270 4.440 36,370 -0.06(-1.33%)
Oct 26, 2021 4.400 4.500 191,654 +0.08(+1.81%)
Oct 25, 2021 4.200 4.720 4.200 4.420 11,016 +0.22(+5.24%)
Oct 22, 2021 4.790 4.790 4.200 4.200 32,777 -0.23(-5.19%)
Oct 21, 2021 4.680 5.000 4.280 4.430 131,180 -0.25(-5.34%)
Oct 20, 2021 4.040 4.680 4.037 4.680 17,926 +0.04(+0.86%)
Oct 19, 2021 4.800 4.800 4.500 4.640 19,750 -0.01(-0.22%)
Oct 18, 2021 4.670 4.700 4.560 4.650 8,660 -0.10(-2.10%)
Oct 15, 2021 4.760 4.820 4.500 4.750 74,016 +0.10(+2.15%)
Oct 14, 2021 4.710 4.850 4.650 4.650 12,258 -0.10(-2.11%)
Oct 13, 2021 5.000 5.059 4.690 4.750 90,907 -0.09(-1.86%)
Oct 12, 2021 4.809 4.980 4.660 4.840 86,668 +0.14(+2.98%)
Oct 11, 2021 5.000 5.000 4.700 4.700 9,201 -0.12(-2.49%)
Oct 08, 2021 5.430 5.430 4.700 4.820 28,983 -0.03(-0.62%)
Oct 07, 2021 4.360 5.430 4.350 4.850 273,433 +0.31(+6.83%)
Oct 06, 2021 4.660 4.800 4.360 4.540 145,251 -0.26(-5.42%)
Oct 05, 2021 4.750 4.960 4.320 4.800 36,044 -0.04(-0.83%)
Oct 04, 2021 4.950 5.150 4.675 4.840 105,593 -0.36(-6.92%)
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.