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

Briacell Therapeutics Corp (NQ: BCTX )

0.7890 +0.1867 (+31.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 21, 2024 0.6185 0.8212 0.6100 0.7890 4,045,776 +0.19(+31.00%)
Nov 20, 2024 0.5700 0.6156 0.5650 0.6023 624,444 +0.03(+5.37%)
Nov 19, 2024 0.5884 0.5884 0.5550 0.5716 397,554 -0.02(-3.93%)
Nov 18, 2024 0.6100 0.6100 0.5810 0.5950 306,360 +0.00(+0.00%)
Nov 15, 2024 0.6100 0.6200 0.5804 0.5950 315,245 +0.00(+0.00%)
Nov 14, 2024 0.6058 0.6388 0.5921 0.5950 309,425 -0.01(-0.90%)
Nov 13, 2024 0.6450 0.6600 0.5688 0.6004 630,840 -0.05(-7.63%)
Nov 12, 2024 0.6580 0.6800 0.6410 0.6500 482,691 -0.03(-3.99%)
Nov 11, 2024 0.6900 0.7170 0.6205 0.6770 897,756 -0.02(-2.59%)
Nov 08, 2024 0.7300 0.7350 0.6875 0.6950 726,946 -0.01(-1.95%)
Nov 07, 2024 0.7200 0.7180 0.6808 0.7088 292,793 +0.00(+0.54%)
Nov 06, 2024 0.7300 0.7420 0.6700 0.7050 752,839 -0.02(-2.83%)
Nov 05, 2024 0.7714 0.7714 0.7200 0.7255 521,352 -0.04(-5.79%)
Nov 04, 2024 0.7800 0.7850 0.7500 0.7701 355,253 -0.02(-3.07%)
Nov 01, 2024 0.8200 0.8300 0.7800 0.7945 337,518 -0.02(-2.30%)
Oct 31, 2024 0.7480 0.8189 0.7400 0.8132 519,947 +0.04(+5.62%)
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%)
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.