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

Briacell Therapeutics Corp (NQ: BCTX )

2.170 -0.070 (-3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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 3.280 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%)
Jan 02, 2024 5.900 5.970 5.310 5.340 85,340 -0.51(-8.72%)
Dec 29, 2023 5.610 5.930 5.600 5.850 192,247 +0.38(+6.95%)
Dec 28, 2023 5.340 5.850 5.120 5.470 310,678 +0.22(+4.19%)
Dec 27, 2023 5.250 5.400 5.060 5.250 163,977 +0.06(+1.16%)
Dec 26, 2023 4.300 5.192 4.300 5.190 173,760 +0.81(+18.49%)
Dec 22, 2023 3.980 4.500 3.950 4.380 115,713 +0.37(+9.23%)
Dec 21, 2023 4.190 4.190 3.880 4.010 57,516 -0.07(-1.72%)
Dec 20, 2023 3.980 4.440 3.860 4.080 388,944 +0.14(+3.55%)
Dec 19, 2023 4.080 4.332 3.930 3.940 40,535 -0.19(-4.60%)
Dec 18, 2023 4.140 4.290 4.070 4.130 32,673 +0.00(+0.00%)
Dec 15, 2023 4.320 4.380 4.130 4.130 30,563 -0.07(-1.67%)
Dec 14, 2023 4.050 4.290 4.050 4.200 42,282 +0.11(+2.64%)
Dec 13, 2023 4.150 4.300 3.710 4.092 131,183 -0.04(-0.92%)
Dec 12, 2023 4.510 4.590 4.130 4.130 90,954 -0.44(-9.63%)
Dec 11, 2023 4.710 4.785 4.450 4.570 94,710 -0.15(-3.18%)
Dec 08, 2023 4.760 4.970 4.640 4.720 79,281 -0.18(-3.63%)
Dec 07, 2023 5.020 5.100 4.720 4.898 67,398 -0.16(-3.20%)
Dec 06, 2023 5.430 5.440 5.050 5.060 103,574 -0.20(-3.80%)
Dec 05, 2023 5.320 5.420 5.250 5.260 24,780 -0.09(-1.68%)
Dec 04, 2023 5.490 5.580 5.170 5.350 57,017 -0.03(-0.56%)
Dec 01, 2023 5.300 5.380 5.130 5.380 50,032 +0.09(+1.70%)
Nov 30, 2023 5.130 5.320 5.100 5.290 76,968 +0.17(+3.32%)
Nov 29, 2023 4.980 5.120 4.901 5.120 30,474 +0.14(+2.81%)
Nov 28, 2023 4.980 5.100 4.900 4.980 28,665 +0.05(+1.01%)
Nov 27, 2023 4.950 5.301 4.830 4.930 130,353 -0.06(-1.20%)
Nov 24, 2023 4.500 5.050 4.490 4.990 113,835 +0.42(+9.19%)
Nov 22, 2023 4.450 4.620 4.302 4.570 38,959 +0.12(+2.71%)
Nov 21, 2023 4.410 4.500 4.160 4.449 89,651 +0.01(+0.20%)
Nov 20, 2023 4.360 4.565 4.310 4.441 64,268 +0.09(+2.08%)
Nov 17, 2023 4.040 4.480 4.000 4.350 75,966 +0.24(+5.84%)
Nov 16, 2023 4.310 4.380 4.050 4.110 37,573 -0.29(-6.59%)
Nov 15, 2023 4.240 4.410 4.070 4.400 47,637 +0.25(+6.02%)
Nov 14, 2023 4.090 4.200 4.030 4.150 66,746 +0.21(+5.33%)
Nov 13, 2023 3.910 4.070 3.880 3.940 37,921 +0.00(+0.13%)
Nov 10, 2023 4.060 4.130 3.850 3.935 59,591 -0.04(-0.94%)
Nov 09, 2023 4.030 4.130 3.932 3.973 74,362 -0.09(-2.16%)
Nov 08, 2023 4.190 4.270 3.970 4.060 58,223 -0.16(-3.79%)
Nov 07, 2023 4.220 4.374 4.080 4.220 32,493 -0.08(-1.86%)
Nov 06, 2023 4.340 4.450 4.130 4.300 82,269 +0.00(+0.00%)
Nov 03, 2023 3.920 4.380 3.780 4.300 857,423 +0.37(+9.41%)
Nov 02, 2023 3.900 4.090 3.900 3.930 54,010 +0.00(+0.00%)
Nov 01, 2023 4.190 4.265 3.760 3.930 107,965 -0.32(-7.53%)
Oct 31, 2023 3.980 4.250 3.970 4.250 85,449 +0.25(+6.25%)
Oct 30, 2023 3.900 4.120 3.740 4.000 106,133 +0.21(+5.54%)
Oct 27, 2023 4.420 4.420 3.670 3.790 299,225 -0.55(-12.67%)
Oct 26, 2023 4.770 4.852 4.050 4.340 270,933 -0.52(-10.70%)
Oct 25, 2023 4.900 5.060 4.770 4.860 165,686 -0.08(-1.62%)
Oct 24, 2023 5.300 5.300 4.870 4.940 72,608 -0.16(-3.14%)
Oct 23, 2023 5.100 5.380 4.950 5.100 78,215 -0.04(-0.78%)
Oct 20, 2023 5.510 5.510 5.100 5.140 60,360 -0.30(-5.51%)
Oct 19, 2023 5.560 5.640 5.300 5.440 40,665 +0.04(+0.74%)
Oct 18, 2023 5.630 5.710 5.370 5.400 22,935 -0.30(-5.26%)
Oct 17, 2023 5.740 5.780 5.606 5.700 48,084 +0.03(+0.53%)
Oct 16, 2023 4.980 5.750 4.796 5.670 196,578 +0.77(+15.71%)
Oct 13, 2023 5.300 5.510 4.780 4.900 97,976 -0.30(-5.77%)
Oct 12, 2023 5.510 5.580 5.120 5.200 104,858 -0.34(-6.14%)
Oct 11, 2023 5.700 5.740 5.511 5.540 29,301 -0.06(-1.07%)
Oct 10, 2023 5.610 5.770 5.550 5.600 26,128 -0.01(-0.18%)
Oct 09, 2023 5.900 6.099 5.500 5.610 52,531 -0.19(-3.28%)
Oct 06, 2023 5.920 6.160 5.760 5.800 82,619 -0.10(-1.69%)
Oct 05, 2023 5.740 5.920 5.650 5.900 30,675 +0.10(+1.72%)
Oct 04, 2023 5.840 6.299 5.690 5.800 36,070 -0.15(-2.52%)
Oct 03, 2023 6.060 6.090 5.660 5.950 75,892 -0.01(-0.17%)
Oct 02, 2023 6.240 6.299 5.910 5.960 36,154 -0.29(-4.64%)
Sep 29, 2023 5.960 6.360 5.900 6.250 135,042 +0.41(+7.02%)
Sep 28, 2023 5.890 5.890 5.770 5.840 56,892 +0.00(+0.00%)
Sep 27, 2023 5.650 5.900 5.512 5.840 66,466 +0.28(+5.04%)
Sep 26, 2023 5.600 5.690 5.420 5.560 28,203 +0.05(+0.91%)
Sep 25, 2023 5.460 5.510 5.443 5.510 31,140 +0.09(+1.66%)
Sep 22, 2023 5.710 5.740 5.370 5.420 130,955 -0.35(-6.07%)
Sep 21, 2023 5.860 5.880 5.620 5.770 87,326 -0.09(-1.54%)
Sep 20, 2023 5.820 5.898 5.710 5.860 70,392 +0.04(+0.69%)
Sep 19, 2023 5.960 5.960 5.650 5.820 98,317 -0.05(-0.85%)
Sep 18, 2023 6.190 6.190 5.800 5.870 127,140 -0.21(-3.45%)
Sep 15, 2023 6.200 6.350 6.030 6.080 85,057 -0.19(-3.03%)
Sep 14, 2023 6.230 6.379 6.100 6.270 29,838 +0.20(+3.29%)
Sep 13, 2023 6.190 6.429 6.070 6.070 73,238 -0.19(-3.04%)
Sep 12, 2023 6.240 6.500 6.040 6.260 130,598 -0.09(-1.42%)
Sep 11, 2023 6.730 6.730 6.231 6.350 69,260 -0.13(-2.01%)
Sep 08, 2023 6.690 7.180 6.250 6.480 191,759 -0.21(-3.14%)
Sep 07, 2023 6.570 6.870 6.480 6.690 71,442 +0.05(+0.75%)
Sep 06, 2023 6.780 6.830 6.560 6.640 62,469 -0.19(-2.78%)
Sep 05, 2023 6.810 6.925 6.660 6.830 49,529 -0.07(-1.01%)
Sep 01, 2023 7.150 7.260 6.810 6.900 70,876 -0.29(-4.03%)
Aug 31, 2023 7.110 7.290 6.720 7.190 132,745 +0.12(+1.70%)
Aug 30, 2023 7.000 7.194 7.000 7.070 85,114 +0.03(+0.43%)
Aug 29, 2023 7.350 7.480 6.890 7.040 157,189 -0.45(-6.01%)
Aug 28, 2023 7.500 7.590 7.350 7.490 94,992 -0.04(-0.53%)
Aug 25, 2023 7.350 7.570 7.180 7.530 155,621 +0.17(+2.31%)
Aug 24, 2023 7.180 7.400 7.140 7.360 162,896 +0.22(+3.08%)
Aug 23, 2023 7.000 7.210 6.920 7.140 45,611 +0.10(+1.42%)
Aug 22, 2023 7.050 7.090 6.810 7.040 65,815 +0.10(+1.44%)
Aug 21, 2023 7.150 7.176 6.726 6.940 57,441 -0.06(-0.86%)
Aug 18, 2023 7.031 7.200 6.920 7.000 54,640 -0.02(-0.28%)
Aug 17, 2023 7.070 7.280 6.900 7.020 220,163 +0.01(+0.14%)
Aug 16, 2023 6.950 7.010 6.520 7.010 174,922 +0.09(+1.30%)
Aug 15, 2023 7.070 7.135 6.905 6.920 72,686 -0.08(-1.14%)
Aug 14, 2023 6.970 7.150 6.810 7.000 122,292 +0.03(+0.43%)
Aug 11, 2023 6.950 7.139 6.880 6.970 45,165 +0.04(+0.65%)
Aug 10, 2023 6.820 7.050 6.660 6.925 87,226 +0.18(+2.74%)
Aug 09, 2023 6.690 6.790 6.590 6.740 45,907 +0.12(+1.74%)
Aug 08, 2023 6.500 6.739 6.500 6.625 44,023 +0.03(+0.38%)
Aug 07, 2023 6.550 6.630 6.451 6.600 30,400 -0.06(-0.90%)
Aug 04, 2023 6.840 6.880 6.560 6.660 81,063 -0.17(-2.49%)
Aug 03, 2023 6.830 6.973 6.700 6.830 74,517 -0.08(-1.16%)
Aug 02, 2023 6.740 7.060 6.510 6.910 232,190 +0.11(+1.62%)
Aug 01, 2023 6.500 6.800 6.500 6.800 108,868 +0.11(+1.64%)
Jul 31, 2023 6.390 6.690 6.290 6.690 144,111 +0.42(+6.70%)
Jul 28, 2023 6.010 6.310 6.010 6.270 68,886 +0.27(+4.50%)
Jul 27, 2023 6.070 6.191 5.990 6.000 56,171 -0.05(-0.83%)
Jul 26, 2023 6.120 6.300 6.030 6.050 66,020 -0.13(-2.10%)
Jul 25, 2023 6.260 6.375 6.070 6.180 60,805 -0.13(-2.06%)
Jul 24, 2023 6.280 6.430 6.200 6.310 33,656 -0.09(-1.41%)
Jul 21, 2023 6.450 6.475 6.200 6.400 46,248 -0.04(-0.62%)
Jul 20, 2023 6.590 6.590 6.280 6.440 78,345 +0.04(+0.63%)
Jul 19, 2023 6.460 6.590 6.390 6.400 41,419 -0.12(-1.84%)
Jul 18, 2023 6.650 6.740 6.300 6.520 100,736 +0.04(+0.62%)
Jul 17, 2023 6.450 6.610 6.410 6.480 110,677 +0.03(+0.47%)
Jul 14, 2023 6.500 6.630 6.400 6.450 61,661 -0.11(-1.68%)
Jul 13, 2023 6.500 6.610 6.466 6.560 71,868 +0.06(+0.92%)
Jul 12, 2023 6.620 6.620 6.380 6.500 42,658 -0.02(-0.31%)
Jul 11, 2023 6.490 6.580 6.440 6.520 119,211 +0.03(+0.46%)
Jul 10, 2023 6.390 6.660 6.291 6.490 79,459 +0.05(+0.78%)
Jul 07, 2023 6.250 6.450 6.200 6.440 65,975 +0.23(+3.70%)
Jul 06, 2023 6.320 6.320 6.050 6.210 59,451 -0.17(-2.66%)
Jul 05, 2023 6.730 6.730 6.310 6.380 58,179 -0.29(-4.35%)
Jul 03, 2023 6.480 6.750 6.400 6.670 133,846 +0.25(+3.89%)
Jun 30, 2023 6.230 6.420 6.090 6.420 104,434 +0.15(+2.39%)
Jun 29, 2023 6.100 6.270 6.020 6.270 66,954 +0.23(+3.81%)
Jun 28, 2023 6.140 6.200 5.930 6.040 136,986 +0.05(+0.83%)
Jun 27, 2023 6.780 6.800 5.915 5.990 283,807 -0.52(-7.99%)
Jun 26, 2023 6.080 6.510 5.930 6.510 171,066 +0.37(+6.03%)
Jun 23, 2023 5.850 6.140 5.850 6.140 82,869 +0.19(+3.19%)
Jun 22, 2023 5.820 6.150 5.660 5.950 94,160 +0.24(+4.11%)
Jun 21, 2023 5.750 5.950 5.660 5.715 70,222 -0.04(-0.61%)
Jun 20, 2023 5.990 6.070 5.730 5.750 80,938 -0.28(-4.64%)
Jun 16, 2023 5.920 6.250 5.920 6.030 107,752 -0.03(-0.50%)
Jun 15, 2023 5.810 6.100 5.740 6.060 85,458 -1.16(-16.07%)
May 08, 2023 7.050 7.300 6.980 7.220 208,592 +0.22(+3.14%)
May 05, 2023 7.000 7.070 6.850 7.000 270,341 +0.00(+0.00%)
May 04, 2023 6.960 7.110 6.936 7.000 48,762 -0.06(-0.85%)
May 03, 2023 6.950 7.136 6.900 7.060 40,264 +0.12(+1.73%)
May 02, 2023 7.120 7.170 6.900 6.940 78,778 -0.16(-2.25%)
May 01, 2023 7.440 7.580 7.080 7.100 129,348 -0.34(-4.57%)
Apr 28, 2023 7.020 7.500 7.010 7.440 110,736 +0.33(+4.64%)
Apr 27, 2023 6.980 7.170 6.800 7.110 100,123 +0.12(+1.72%)
Apr 26, 2023 6.890 7.320 6.890 6.990 137,548 +0.08(+1.16%)
Apr 25, 2023 7.120 7.250 6.880 6.910 206,732 -0.23(-3.22%)
Apr 24, 2023 7.310 7.330 7.100 7.140 92,714 -0.21(-2.86%)
Apr 21, 2023 7.200 7.400 7.127 7.350 109,234 +0.10(+1.38%)
Apr 20, 2023 7.200 7.330 7.120 7.250 56,709 +0.05(+0.69%)
Apr 19, 2023 7.330 7.330 6.970 7.200 112,951 -0.04(-0.55%)
Apr 18, 2023 7.650 7.670 7.070 7.240 167,563 -0.34(-4.49%)
Apr 17, 2023 7.400 7.660 7.150 7.580 381,492 +0.38(+5.28%)
Apr 14, 2023 7.200 7.330 7.100 7.200 349,729 +0.11(+1.55%)
Apr 13, 2023 7.330 7.380 7.050 7.090 128,717 -0.05(-0.70%)
Apr 12, 2023 7.130 7.390 6.960 7.140 58,735 +0.09(+1.28%)
Apr 11, 2023 7.400 7.400 6.970 7.050 133,952 -0.25(-3.42%)
Apr 10, 2023 7.310 7.350 6.900 7.300 93,623 +0.25(+3.55%)
Apr 06, 2023 7.030 7.200 6.990 7.050 46,034 -0.12(-1.67%)
Apr 05, 2023 7.020 7.210 6.900 7.170 47,356 +0.11(+1.56%)
Apr 04, 2023 7.310 7.310 6.920 7.060 44,399 -0.15(-2.08%)
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.