Skip to main content

Briacell Therapeutics Corp (NQ: BCTX )

0.7050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.