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

Brainstorm Cell (NQ: BCLI )

0.5450 +0.0200 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2023 2.940 3.000 2.840 2.850 68,313 -0.09(-3.06%)
May 30, 2023 2.990 3.010 2.500 2.940 1,605,727 +0.00(+0.00%)
May 26, 2023 2.830 2.960 2.810 2.940 42,845 +0.09(+3.16%)
May 25, 2023 3.000 3.040 2.830 2.850 89,368 -0.21(-6.86%)
May 24, 2023 3.010 3.100 3.000 3.060 53,000 +0.06(+2.00%)
May 23, 2023 3.040 3.190 2.960 3.000 162,680 -0.05(-1.64%)
May 22, 2023 2.890 3.050 2.830 3.050 149,938 +0.20(+7.02%)
May 19, 2023 2.780 2.920 2.720 2.850 123,184 +0.09(+3.26%)
May 18, 2023 2.760 2.810 2.701 2.760 61,838 +0.00(+0.00%)
May 17, 2023 2.690 2.820 2.600 2.760 81,148 +0.06(+2.22%)
May 16, 2023 2.700 2.750 2.610 2.700 137,765 -0.06(-2.17%)
May 15, 2023 2.760 2.962 2.700 2.760 223,123 +0.00(+0.00%)
May 12, 2023 2.870 2.890 2.750 2.760 157,440 -0.10(-3.50%)
May 11, 2023 2.970 2.970 2.850 2.860 105,331 -0.11(-3.70%)
May 10, 2023 2.950 3.000 2.870 2.970 84,135 +0.12(+4.21%)
May 09, 2023 2.790 2.950 2.780 2.850 183,130 -0.09(-3.06%)
May 08, 2023 3.050 3.110 2.860 2.940 315,924 -0.05(-1.67%)
May 05, 2023 3.230 3.240 2.940 2.990 210,422 -0.21(-6.56%)
May 04, 2023 3.120 3.290 3.100 3.200 263,610 +0.12(+3.90%)
May 03, 2023 3.000 3.200 3.000 3.080 293,193 +0.08(+2.67%)
May 02, 2023 2.980 3.110 2.890 3.000 210,694 +0.01(+0.33%)
May 01, 2023 2.950 3.090 2.915 2.990 215,685 +0.10(+3.46%)
Apr 28, 2023 2.890 3.060 2.830 2.890 221,075 +0.00(+0.00%)
Apr 27, 2023 2.800 2.910 2.720 2.890 121,125 +0.09(+3.21%)
Apr 26, 2023 2.790 2.880 2.730 2.800 80,104 +0.02(+0.72%)
Apr 25, 2023 3.000 3.160 2.650 2.780 441,777 -0.27(-8.85%)
Apr 24, 2023 3.090 3.373 2.980 3.050 579,291 +0.00(+0.00%)
Apr 21, 2023 2.690 3.090 2.649 3.050 298,737 +0.36(+13.38%)
Apr 20, 2023 2.610 2.820 2.580 2.690 321,739 +0.08(+3.07%)
Apr 19, 2023 2.580 2.750 2.570 2.610 224,577 -0.06(-2.25%)
Apr 18, 2023 2.650 2.690 2.560 2.670 118,380 +0.06(+2.30%)
Apr 17, 2023 2.840 2.855 2.502 2.610 377,477 -0.20(-7.12%)
Apr 14, 2023 2.770 2.870 2.710 2.810 262,120 +0.06(+2.18%)
Apr 13, 2023 2.630 2.900 2.630 2.750 268,067 +0.12(+4.56%)
Apr 12, 2023 2.800 2.810 2.590 2.630 236,353 -0.23(-8.04%)
Apr 11, 2023 2.840 3.020 2.820 2.860 271,875 +0.01(+0.35%)
Apr 10, 2023 2.740 2.930 2.685 2.850 212,036 +0.04(+1.42%)
Apr 06, 2023 2.820 2.850 2.620 2.810 189,503 -0.01(-0.35%)
Apr 05, 2023 2.560 3.100 2.550 2.820 1,971,855 +0.15(+5.62%)
Apr 04, 2023 2.990 3.076 2.400 2.670 1,294,410 -0.32(-10.70%)
Apr 03, 2023 3.300 3.430 2.910 2.990 945,263 -0.31(-9.39%)
Mar 31, 2023 2.570 3.460 2.565 3.300 2,843,925 +0.80(+32.00%)
Mar 30, 2023 2.420 2.600 2.025 2.500 680,475 +0.06(+2.46%)
Mar 29, 2023 1.810 2.470 1.810 2.440 1,779,375 +0.60(+32.61%)
Mar 28, 2023 1.720 1.870 1.620 1.840 584,793 +0.24(+15.00%)
Mar 27, 2023 1.800 1.920 1.560 1.600 2,909,075 +0.05(+3.23%)
Mar 24, 2023 1.510 1.600 1.510 1.550 81,291 -0.03(-2.21%)
Mar 23, 2023 1.640 1.640 1.540 1.585 80,960 +0.03(+2.26%)
Mar 22, 2023 1.620 1.625 1.530 1.550 50,531 -0.08(-4.91%)
Mar 21, 2023 1.570 1.630 1.540 1.630 63,790 +0.03(+1.87%)
Mar 20, 2023 1.660 1.660 1.533 1.600 156,431 -0.01(-0.62%)
Mar 17, 2023 1.550 1.630 1.510 1.610 142,096 +0.05(+3.21%)
Mar 16, 2023 1.600 1.700 1.480 1.560 474,749 -0.06(-3.70%)
Mar 15, 2023 1.580 1.630 1.460 1.620 293,095 +0.04(+2.53%)
Mar 14, 2023 1.560 1.650 1.530 1.580 141,301 +0.03(+1.94%)
Mar 13, 2023 1.640 1.640 1.529 1.550 160,675 -0.07(-4.32%)
Mar 10, 2023 1.840 1.894 1.420 1.620 735,675 -0.18(-10.00%)
Mar 09, 2023 2.080 2.090 1.800 1.800 190,636 -0.27(-13.04%)
Mar 08, 2023 2.040 2.100 2.020 2.070 80,267 +0.03(+1.47%)
Mar 07, 2023 2.030 2.100 1.980 2.040 70,151 +0.04(+2.00%)
Mar 06, 2023 2.060 2.100 1.950 2.000 120,837 -0.09(-4.31%)
Mar 03, 2023 2.190 2.200 2.070 2.090 58,726 -0.06(-2.79%)
Mar 02, 2023 2.220 2.290 2.120 2.150 65,693 -0.09(-4.02%)
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.