Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Briacell Therapeutics Corp (NQ: BCTX )

0.7699 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 30, 2024 0.8200 0.8490 0.7261 0.7699 1,057,542 -0.06(-7.50%)
Oct 29, 2024 0.8702 0.9000 0.8210 0.8323 803,237 -0.05(-5.95%)
Oct 28, 2024 0.8390 0.8864 0.8310 0.8850 534,456 +0.02(+2.08%)
Oct 25, 2024 0.9000 0.9100 0.8603 0.8670 549,234 -0.02(-2.58%)
Oct 24, 2024 0.8900 0.9125 0.8580 0.8900 568,878 -0.03(-3.26%)
Oct 23, 2024 0.8600 0.9499 0.8350 0.9200 1,959,241 +0.05(+5.48%)
Oct 22, 2024 0.8400 0.9100 0.8141 0.8722 6,365,197 +0.08(+9.55%)
Oct 21, 2024 0.8200 0.8500 0.7601 0.7962 876,184 -0.04(-5.17%)
Oct 18, 2024 0.8192 0.8770 0.8121 0.8396 550,738 -0.01(-0.64%)
Oct 17, 2024 0.8379 0.8463 0.7900 0.8450 860,327 +0.01(+0.80%)
Oct 16, 2024 0.9000 0.9300 0.8100 0.8383 1,579,873 -0.06(-6.82%)
Oct 15, 2024 0.9160 0.9700 0.8890 0.8997 1,139,057 +0.00(+0.51%)
Oct 14, 2024 0.9600 0.9701 0.8805 0.8951 1,008,191 -0.09(-9.28%)
Oct 11, 2024 1.010 1.010 0.9596 0.9867 709,166 -0.02(-2.31%)
Oct 10, 2024 0.9300 1.040 0.9300 1.010 972,944 +0.08(+9.19%)
Oct 09, 2024 1.100 1.120 0.9200 0.9250 3,202,150 -0.16(-14.35%)
Oct 08, 2024 1.070 1.200 1.040 1.080 3,035,154 +0.01(+0.93%)
Oct 07, 2024 0.9900 1.130 0.9883 1.070 2,007,756 +0.09(+8.72%)
Oct 04, 2024 0.9500 1.030 0.9200 0.9842 1,895,001 +0.02(+2.52%)
Oct 03, 2024 0.9611 1.040 0.9400 0.9600 3,062,778 -0.05(-4.95%)
Oct 02, 2024 0.7901 1.050 0.7505 1.010 6,958,733 +0.20(+24.69%)
Oct 01, 2024 1.340 1.430 0.6601 0.8100 40,098,560 -0.43(-34.68%)
Sep 30, 2024 0.9400 1.320 0.8870 1.240 8,277,734 +0.36(+40.70%)
Sep 27, 2024 0.7350 0.9490 0.7200 0.8813 3,912,354 +0.17(+23.28%)
Sep 26, 2024 0.8000 0.8000 0.6255 0.7149 2,503,184 -0.05(-5.93%)
Sep 25, 2024 0.6500 0.8100 0.6401 0.7600 5,307,643 +0.13(+20.18%)
Sep 24, 2024 0.6718 0.6822 0.6267 0.6324 1,482,806 -0.05(-7.30%)
Sep 23, 2024 0.6500 0.7080 0.6500 0.6822 2,657,491 +0.03(+5.12%)
Sep 20, 2024 0.5910 0.6600 0.5700 0.6490 2,887,722 +0.05(+7.74%)
Sep 19, 2024 0.5400 0.6341 0.5327 0.6024 5,144,036 +0.08(+15.12%)
Sep 18, 2024 0.5497 0.5640 0.4811 0.5233 13,750,102 +0.05(+11.34%)
Sep 17, 2024 0.5000 0.4978 0.4700 0.4700 1,617,362 -0.02(-4.82%)
Sep 16, 2024 0.5500 0.5510 0.4641 0.4938 3,386,757 -0.07(-11.90%)
Sep 13, 2024 0.6300 0.6345 0.5600 0.5605 3,172,324 -0.07(-11.03%)
Sep 12, 2024 0.6450 0.6450 0.5705 0.6300 6,426,650 -0.01(-1.56%)
Sep 11, 2024 1.930 1.960 0.6350 0.6400 167,628,608 +0.02(+3.31%)
Sep 10, 2024 0.6600 0.6900 0.6100 0.6195 530,685 -0.06(-8.90%)
Sep 09, 2024 0.6600 0.7300 0.6398 0.6800 211,281 -0.05(-6.72%)
Sep 06, 2024 0.7000 0.7290 0.6600 0.7290 69,822 +0.03(+3.88%)
Sep 05, 2024 0.7250 0.7250 0.6800 0.7018 62,940 -0.02(-2.95%)
Sep 04, 2024 0.7195 0.7300 0.6850 0.7231 101,901 +0.01(+2.09%)
Sep 03, 2024 0.7800 0.7800 0.6800 0.7083 175,115 -0.08(-10.07%)
Aug 30, 2024 0.7780 0.7876 0.7210 0.7876 121,135 +0.05(+6.43%)
Aug 29, 2024 0.7900 0.7910 0.7015 0.7400 259,697 -0.06(-6.92%)
Aug 28, 2024 0.8200 0.8350 0.7550 0.7950 191,587 -0.01(-1.82%)
Aug 27, 2024 0.8320 0.8390 0.8000 0.8097 102,875 -0.01(-1.06%)
Aug 26, 2024 0.8700 0.8700 0.8000 0.8184 98,487 -0.05(-5.38%)
Aug 23, 2024 0.8300 0.8800 0.8020 0.8649 433,733 +0.04(+5.48%)
Aug 22, 2024 0.7700 0.8211 0.7200 0.8200 326,493 +0.07(+9.33%)
Aug 21, 2024 0.6500 0.7780 0.6300 0.7500 263,480 +0.09(+13.64%)
Aug 20, 2024 0.6000 0.7294 0.5968 0.6600 232,755 +0.05(+8.82%)
Aug 19, 2024 0.5700 0.6292 0.5495 0.6065 288,473 +0.05(+8.42%)
Aug 16, 2024 0.5636 0.5653 0.5261 0.5594 124,166 -0.00(-0.59%)
Aug 15, 2024 0.5420 0.5700 0.5420 0.5627 41,254 +0.01(+1.75%)
Aug 14, 2024 0.5799 0.5850 0.5206 0.5530 176,687 -0.03(-4.64%)
Aug 13, 2024 0.6000 0.6000 0.5732 0.5799 104,927 -0.03(-4.53%)
Aug 12, 2024 0.5866 0.6190 0.5866 0.6074 33,242 +0.01(+1.18%)
Aug 09, 2024 0.6000 0.6180 0.5951 0.6003 27,330 -0.00(-0.17%)
Aug 08, 2024 0.5900 0.6200 0.5801 0.6013 53,513 +0.00(+0.22%)
Aug 07, 2024 0.6100 0.6104 0.5760 0.6000 93,734 -0.01(-1.66%)
Aug 06, 2024 0.6240 0.6489 0.6076 0.6101 53,235 -0.02(-3.62%)
Aug 05, 2024 0.6240 0.6690 0.6200 0.6330 135,974 -0.07(-9.56%)
Aug 02, 2024 0.7010 0.7199 0.6700 0.6999 127,555 -0.03(-3.53%)
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.