Skip to main content

Briacell Therapeutics Corp (NQ: BCTX )

2.860 +0.190 (+7.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.640 2.940 2.600 2.860 87,185 +0.19(+7.12%)
Mar 27, 2024 2.600 2.680 2.490 2.670 85,183 +0.13(+5.12%)
Mar 26, 2024 2.800 2.820 2.401 2.540 146,432 -0.31(-10.88%)
Mar 25, 2024 2.650 2.920 2.607 2.850 187,445 +0.33(+13.10%)
Mar 22, 2024 2.350 2.520 2.210 2.520 138,875 +0.24(+10.53%)
Mar 21, 2024 2.300 2.320 2.190 2.280 162,920 +0.04(+1.79%)
Mar 20, 2024 2.710 2.830 2.225 2.240 373,782 -0.47(-17.34%)
Mar 19, 2024 2.810 2.830 2.660 2.710 59,708 -0.19(-6.55%)
Mar 18, 2024 2.980 2.980 2.621 2.900 97,071 -0.05(-1.69%)
Mar 15, 2024 2.960 3.000 2.915 2.950 45,949 -0.03(-1.01%)
Mar 14, 2024 2.980 3.020 2.760 2.980 81,054 +0.03(+1.02%)
Mar 13, 2024 2.950 3.040 2.850 2.950 88,231 -0.02(-0.67%)
Mar 12, 2024 2.960 3.000 2.920 2.970 49,958 -0.03(-1.00%)
Mar 11, 2024 2.950 3.002 2.900 3.000 109,691 +0.05(+1.69%)
Mar 08, 2024 2.910 3.010 2.858 2.950 101,725 +0.05(+1.72%)
Mar 07, 2024 3.100 3.240 2.800 2.900 233,126 -0.22(-7.05%)
Mar 06, 2024 3.400 3.529 3.070 3.120 142,194 -0.28(-8.24%)
Mar 05, 2024 3.370 3.450 3.260 3.400 14,238 +0.02(+0.59%)
Mar 04, 2024 3.390 3.500 3.310 3.380 23,803 -0.09(-2.59%)
Mar 01, 2024 3.380 3.660 3.380 3.470 82,616 +0.01(+0.29%)
Feb 29, 2024 3.370 3.550 3.370 3.460 76,644 +0.06(+1.76%)
Feb 28, 2024 3.400 3.420 3.300 3.400 33,430 -0.03(-0.87%)
Feb 27, 2024 3.330 3.500 3.230 3.430 89,100 +0.15(+4.57%)
Feb 26, 2024 3.410 3.730 3.160 3.280 128,909 -0.20(-5.75%)
Feb 23, 2024 3.550 3.550 3.350 3.480 33,289 -0.09(-2.52%)
Feb 22, 2024 3.570 3.690 3.370 3.570 61,553 +0.00(+0.00%)
Feb 21, 2024 3.430 3.640 3.405 3.570 33,445 +0.15(+4.39%)
Feb 20, 2024 3.240 3.420 3.110 3.420 53,461 +0.19(+5.88%)
Feb 16, 2024 3.250 3.250 3.030 3.230 65,632 +0.00(+0.00%)
Feb 15, 2024 3.310 3.440 3.200 3.230 71,562 -0.09(-2.71%)
Feb 14, 2024 3.450 3.520 3.240 3.320 83,890 -0.11(-3.21%)
Feb 13, 2024 3.780 3.780 3.271 3.430 226,076 -0.32(-8.53%)
Feb 12, 2024 3.890 3.990 3.740 3.750 72,636 -0.17(-4.34%)
Feb 09, 2024 4.010 4.030 3.860 3.920 103,870 +0.00(+0.00%)
Feb 08, 2024 4.000 4.000 3.820 3.920 42,871 -0.02(-0.38%)
Feb 07, 2024 4.210 4.250 3.860 3.935 155,222 -0.20(-4.95%)
Feb 06, 2024 4.300 4.350 4.050 4.140 242,677 +0.21(+5.34%)
Feb 05, 2024 3.890 4.010 3.800 3.930 32,342 +0.04(+1.03%)
Feb 02, 2024 3.890 3.960 3.835 3.890 46,141 +0.00(+0.00%)
Feb 01, 2024 4.110 4.200 3.820 3.890 79,763 -0.23(-5.58%)
Jan 31, 2024 4.350 4.370 4.100 4.120 47,762 -0.18(-4.19%)
Jan 30, 2024 4.330 4.370 4.160 4.300 34,352 +0.02(+0.47%)
Jan 29, 2024 3.940 4.340 3.910 4.280 78,130 +0.28(+7.00%)
Jan 26, 2024 3.960 4.100 3.920 4.000 69,994 +0.04(+1.01%)
Jan 25, 2024 3.960 4.120 3.920 3.960 52,731 +0.03(+0.76%)
Jan 24, 2024 4.050 4.050 3.840 3.930 105,467 -0.09(-2.24%)
Jan 23, 2024 4.080 4.200 3.900 4.020 145,190 -0.19(-4.51%)
Jan 22, 2024 4.200 4.315 4.010 4.210 52,247 +0.06(+1.45%)
Jan 19, 2024 4.320 4.480 4.030 4.150 93,914 -0.25(-5.68%)
Jan 18, 2024 4.450 4.610 4.240 4.400 107,156 -0.04(-0.90%)
Jan 17, 2024 4.120 4.500 3.950 4.440 111,921 +0.28(+6.73%)
Jan 16, 2024 4.380 4.450 4.150 4.160 86,230 -0.23(-5.24%)
Jan 12, 2024 4.260 4.480 4.260 4.390 62,824 +0.14(+3.29%)
Jan 11, 2024 4.430 4.550 4.250 4.250 184,550 -0.20(-4.49%)
Jan 10, 2024 4.820 4.890 4.410 4.450 159,324 -0.39(-8.06%)
Jan 09, 2024 5.310 5.310 4.750 4.840 122,749 -0.53(-9.87%)
Jan 08, 2024 5.400 5.610 5.150 5.370 78,606 -0.02(-0.37%)
Jan 05, 2024 5.300 5.490 5.010 5.390 108,501 +0.06(+1.13%)
Jan 04, 2024 5.140 5.590 4.950 5.330 291,719 +0.33(+6.60%)
Jan 03, 2024 5.190 5.240 4.950 5.000 67,418 -0.34(-6.37%)
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.