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

Brainstorm Cell (NQ: BCLI )

0.2749 -0.0123 (-4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 0.2986 0.2986 0.2711 0.2749 203,429 -0.01(-4.28%)
Aug 06, 2024 0.3100 0.3150 0.2851 0.2872 418,175 -0.02(-5.84%)
Aug 05, 2024 0.3200 0.3219 0.3000 0.3050 432,114 -0.02(-5.40%)
Aug 02, 2024 0.3387 0.3387 0.3070 0.3224 308,873 -0.01(-3.44%)
Aug 01, 2024 0.3500 0.3500 0.3283 0.3339 403,712 -0.01(-2.43%)
Jul 31, 2024 0.3400 0.3450 0.3300 0.3422 520,678 +0.01(+3.67%)
Jul 30, 2024 0.3400 0.3570 0.3300 0.3301 376,102 -0.01(-2.45%)
Jul 29, 2024 0.3545 0.3581 0.3375 0.3384 321,540 -0.01(-3.75%)
Jul 26, 2024 0.3650 0.3793 0.3500 0.3516 141,860 -0.01(-3.93%)
Jul 25, 2024 0.3460 0.3800 0.3215 0.3660 839,091 +0.01(+2.66%)
Jul 24, 2024 0.3400 0.3600 0.3393 0.3565 443,723 +0.02(+6.10%)
Jul 23, 2024 0.3656 0.3656 0.3315 0.3360 457,000 -0.02(-6.41%)
Jul 22, 2024 0.3671 0.3700 0.3519 0.3590 374,991 +0.01(+3.67%)
Jul 19, 2024 0.3844 0.3844 0.3420 0.3463 297,669 -0.03(-8.12%)
Jul 18, 2024 0.3900 0.3999 0.3730 0.3769 265,569 -0.02(-4.17%)
Jul 17, 2024 0.4125 0.4200 0.3863 0.3933 209,169 -0.01(-2.67%)
Jul 16, 2024 0.4100 0.4169 0.3967 0.4041 134,718 -0.01(-3.09%)
Jul 15, 2024 0.4300 0.4300 0.4033 0.4170 287,516 -0.00(-0.71%)
Jul 12, 2024 0.4064 0.4300 0.4021 0.4200 574,348 +0.02(+5.00%)
Jul 11, 2024 0.3590 0.4158 0.3590 0.4000 1,215,917 +0.05(+13.96%)
Jul 10, 2024 0.3506 0.3600 0.3434 0.3510 197,267 +0.01(+2.63%)
Jul 09, 2024 0.3563 0.3670 0.3408 0.3420 269,526 -0.02(-4.31%)
Jul 08, 2024 0.3460 0.3793 0.3460 0.3574 928,733 -0.01(-2.38%)
Jul 05, 2024 0.3401 0.3686 0.3375 0.3661 1,078,032 +0.02(+6.92%)
Jul 03, 2024 0.3529 0.3674 0.3303 0.3424 138,081 -0.01(-3.00%)
Jul 02, 2024 0.3491 0.3798 0.3428 0.3530 327,501 -0.00(-1.12%)
Jul 01, 2024 0.3410 0.3657 0.3306 0.3570 408,072 +0.02(+5.47%)
Jun 28, 2024 0.3790 0.3800 0.3385 0.3385 507,665 -0.02(-6.08%)
Jun 27, 2024 0.3700 0.3859 0.3300 0.3604 1,348,336 -0.03(-7.87%)
Jun 26, 2024 0.3997 0.4399 0.3900 0.3912 682,392 -0.00(-0.18%)
Jun 25, 2024 0.3800 0.4198 0.3800 0.3919 258,881 +0.01(+3.13%)
Jun 24, 2024 0.3777 0.4000 0.3700 0.3800 287,688 +0.01(+2.70%)
Jun 21, 2024 0.4000 0.4000 0.3700 0.3700 564,214 -0.02(-4.27%)
Jun 20, 2024 0.4000 0.4205 0.3500 0.3865 985,735 -0.01(-3.40%)
Jun 18, 2024 0.4370 0.4626 0.3999 0.4001 1,017,492 -0.03(-7.00%)
Jun 17, 2024 0.4500 0.4610 0.4210 0.4302 884,387 -0.04(-8.47%)
Jun 14, 2024 0.4330 0.5390 0.4308 0.4700 4,488,033 +0.03(+6.09%)
Jun 13, 2024 0.4496 0.4682 0.4311 0.4430 106,447 -0.01(-2.85%)
Jun 12, 2024 0.4359 0.4660 0.4350 0.4560 178,753 +0.02(+4.11%)
Jun 11, 2024 0.4200 0.4501 0.4200 0.4380 195,715 +0.01(+1.15%)
Jun 10, 2024 0.4164 0.4800 0.4000 0.4330 658,456 +0.02(+5.33%)
Jun 07, 2024 0.4100 0.4488 0.3870 0.4111 377,743 -0.00(-0.48%)
Jun 06, 2024 0.4400 0.4520 0.3800 0.4131 614,560 -0.02(-5.36%)
Jun 05, 2024 0.4417 0.4988 0.4200 0.4365 343,893 -0.00(-0.64%)
Jun 04, 2024 0.5300 0.5300 0.4136 0.4393 680,532 -0.06(-12.14%)
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.