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

Brainstorm Cell (NQ: BCLI )

0.5487 -0.0353 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2015 3.700 3.750 3.560 3.610 109,187 -0.07(-1.90%)
Jun 29, 2015 3.740 3.760 3.680 3.680 68,214 -0.10(-2.65%)
Jun 26, 2015 3.690 3.780 3.690 3.780 198,376 +0.08(+2.16%)
Jun 25, 2015 3.790 3.800 3.690 3.700 38,339 -0.03(-0.80%)
Jun 24, 2015 3.680 3.790 3.680 3.730 68,473 +0.01(+0.27%)
Jun 23, 2015 3.740 3.840 3.670 3.720 107,989 -0.05(-1.33%)
Jun 22, 2015 3.850 3.865 3.730 3.770 159,339 -0.13(-3.33%)
Jun 19, 2015 3.810 3.900 3.670 3.900 143,116 +0.09(+2.36%)
Jun 18, 2015 3.820 3.890 3.790 3.810 42,924 -0.03(-0.78%)
Jun 17, 2015 3.870 3.900 3.810 3.840 48,068 -0.03(-0.78%)
Jun 16, 2015 3.760 3.900 3.750 3.870 77,219 +0.14(+3.75%)
Jun 15, 2015 3.810 3.810 3.720 3.730 38,645 -0.07(-1.84%)
Jun 12, 2015 3.760 3.800 3.730 3.800 51,110 +0.03(+0.80%)
Jun 11, 2015 3.840 3.850 3.760 3.770 33,701 +0.01(+0.27%)
Jun 10, 2015 3.730 3.920 3.728 3.760 51,647 +0.00(+0.00%)
Jun 09, 2015 3.850 3.780 3.735 3.760 44,267 -0.02(-0.53%)
Jun 08, 2015 3.750 3.880 3.720 3.780 66,072 +0.03(+0.80%)
Jun 05, 2015 3.680 3.750 3.680 3.750 51,775 +0.07(+1.90%)
Jun 04, 2015 3.730 3.820 3.660 3.680 97,824 -0.07(-1.87%)
Jun 03, 2015 3.750 3.860 3.730 3.750 46,472 -0.01(-0.27%)
Jun 02, 2015 3.740 3.770 3.660 3.760 61,116 +0.06(+1.62%)
Jun 01, 2015 3.840 3.900 3.670 3.700 100,688 -0.11(-2.89%)
May 29, 2015 3.850 3.948 3.690 3.810 143,693 -0.01(-0.26%)
May 28, 2015 3.870 4.008 3.800 3.820 95,077 -0.12(-3.05%)
May 27, 2015 3.950 4.020 3.860 3.940 171,183 +0.03(+0.77%)
May 26, 2015 3.820 3.949 3.810 3.910 211,184 +0.02(+0.51%)
May 22, 2015 3.740 3.890 3.890 3.890 277,900 +0.19(+5.14%)
May 21, 2015 3.650 3.780 3.620 3.700 68,831 +0.01(+0.27%)
May 20, 2015 3.730 3.820 3.610 3.690 90,651 -0.01(-0.27%)
May 19, 2015 3.600 3.790 3.550 3.700 139,295 +0.11(+3.06%)
May 18, 2015 3.680 3.680 3.540 3.590 92,694 -0.07(-1.91%)
May 15, 2015 3.600 3.670 3.550 3.660 169,678 -0.04(-1.08%)
May 14, 2015 3.840 3.850 3.680 3.700 125,311 -0.08(-2.12%)
May 13, 2015 3.780 3.820 3.710 3.780 68,372 +0.02(+0.53%)
May 12, 2015 3.830 3.830 3.710 3.760 107,781 -0.12(-3.09%)
May 11, 2015 3.670 3.960 3.570 3.880 273,103 +0.23(+6.30%)
May 08, 2015 3.620 3.730 3.600 3.650 188,220 -0.06(-1.62%)
May 07, 2015 3.690 3.720 3.610 3.710 91,023 +0.04(+1.09%)
May 06, 2015 3.650 3.740 3.597 3.670 161,856 +0.02(+0.55%)
May 05, 2015 3.780 3.780 3.600 3.650 154,441 -0.10(-2.67%)
May 04, 2015 3.710 3.830 3.670 3.750 125,298 +0.07(+1.90%)
May 01, 2015 3.650 3.820 3.630 3.680 246,860 +0.03(+0.82%)
Apr 30, 2015 3.950 3.950 3.630 3.650 480,414 -0.29(-7.36%)
Apr 29, 2015 4.000 4.005 3.900 3.940 221,356 -0.06(-1.50%)
Apr 28, 2015 4.190 4.223 3.910 4.000 338,340 -0.13(-3.15%)
Apr 27, 2015 4.170 4.370 4.100 4.130 257,229 -0.01(-0.24%)
Apr 24, 2015 4.150 4.300 4.100 4.140 204,718 +0.02(+0.49%)
Apr 23, 2015 4.250 4.250 4.060 4.120 315,332 -0.17(-3.96%)
Apr 22, 2015 4.300 4.479 4.220 4.290 616,091 -0.09(-2.05%)
Apr 21, 2015 4.970 5.030 4.320 4.380 1,823,921 -0.09(-2.01%)
Apr 20, 2015 5.110 5.150 4.450 4.470 1,149,898 -0.62(-12.18%)
Apr 17, 2015 5.300 5.320 5.000 5.090 634,162 -0.21(-3.96%)
Apr 16, 2015 5.100 5.430 5.040 5.300 789,185 +0.22(+4.33%)
Apr 15, 2015 5.130 5.140 4.950 5.080 846,775 -0.01(-0.20%)
Apr 14, 2015 5.035 5.190 4.870 5.090 4,024,741 +0.49(+10.65%)
Apr 13, 2015 4.550 4.700 4.360 4.600 399,895 -0.03(-0.65%)
Apr 10, 2015 4.330 4.950 4.330 4.630 2,461,479 +0.31(+7.18%)
Apr 09, 2015 4.340 4.340 4.261 4.320 63,603 +0.00(+0.00%)
Apr 08, 2015 4.260 4.350 4.260 4.320 56,207 +0.05(+1.17%)
Apr 07, 2015 4.240 4.310 4.228 4.270 85,323 +0.00(+0.00%)
Apr 06, 2015 4.380 4.400 4.200 4.270 232,026 -0.11(-2.51%)
Apr 02, 2015 4.340 4.380 4.380 4.380 86,600 +0.04(+0.92%)
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.