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

Brainstorm Cell (NQ: BCLI )

0.5143 -0.0265 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 0.2199 0.3000 0.2000 0.2001 6,069,836 -0.00(-2.34%)
Sep 28, 2023 0.2021 0.2150 0.1693 0.2049 5,942,613 -0.19(-47.73%)
Sep 26, 2023 0.3920 28,762 -0.04(-8.35%)
Sep 25, 2023 0.4500 0.5750 0.4277 0.4277 3,578,528 -0.39(-47.57%)
Sep 22, 2023 0.9700 0.9700 0.7800 0.8157 913,499 -0.12(-13.22%)
Sep 21, 2023 0.9800 1.030 0.9200 0.9400 380,012 -0.03(-3.14%)
Sep 20, 2023 1.040 1.080 0.9600 0.9705 582,384 -0.05(-4.85%)
Sep 19, 2023 1.020 1.070 1.000 1.020 614,741 +0.03(+2.53%)
Sep 18, 2023 0.9600 1.060 0.9600 0.9948 529,743 +0.03(+3.17%)
Sep 15, 2023 1.150 1.150 0.9506 0.9642 907,960 -0.14(-12.35%)
Sep 14, 2023 1.260 1.280 1.070 1.100 732,075 -0.11(-9.09%)
Sep 13, 2023 1.350 1.350 1.210 1.210 401,850 -0.13(-9.70%)
Sep 12, 2023 1.370 1.410 1.300 1.340 252,257 +0.00(+0.00%)
Sep 11, 2023 1.440 1.471 1.340 1.340 309,583 -0.10(-6.94%)
Sep 08, 2023 1.450 1.510 1.400 1.440 307,995 -0.01(-0.69%)
Sep 07, 2023 1.500 1.580 1.430 1.450 670,440 -0.01(-0.68%)
Sep 06, 2023 1.630 1.650 1.450 1.460 552,974 -0.13(-8.18%)
Sep 05, 2023 1.650 1.665 1.550 1.590 244,034 -0.04(-2.45%)
Sep 01, 2023 1.710 1.790 1.600 1.630 219,903 -0.08(-4.68%)
Aug 31, 2023 1.670 1.770 1.670 1.710 211,571 +0.03(+1.79%)
Aug 30, 2023 1.750 1.768 1.617 1.680 160,452 -0.07(-4.00%)
Aug 29, 2023 1.740 1.810 1.700 1.750 348,205 +0.00(+0.00%)
Aug 28, 2023 1.700 1.800 1.660 1.750 405,203 +0.09(+5.42%)
Aug 25, 2023 1.560 1.710 1.500 1.660 305,543 +0.13(+8.50%)
Aug 24, 2023 1.540 1.560 1.460 1.530 195,475 +0.02(+1.32%)
Aug 23, 2023 1.520 1.590 1.440 1.510 204,400 -0.02(-1.31%)
Aug 22, 2023 1.540 1.590 1.460 1.530 223,226 +0.03(+2.00%)
Aug 21, 2023 1.450 1.590 1.430 1.500 171,567 +0.05(+3.45%)
Aug 18, 2023 1.500 1.540 1.400 1.450 278,444 -0.04(-2.68%)
Aug 17, 2023 1.520 1.580 1.420 1.490 212,377 -0.03(-1.97%)
Aug 16, 2023 1.550 1.600 1.420 1.520 396,861 -0.04(-2.56%)
Aug 15, 2023 1.650 1.660 1.510 1.560 226,498 -0.11(-6.59%)
Aug 14, 2023 1.680 1.726 1.550 1.670 295,179 +0.05(+3.09%)
Aug 11, 2023 1.590 1.647 1.530 1.620 264,003 +0.00(+0.00%)
Aug 10, 2023 1.630 1.670 1.560 1.620 100,810 +0.02(+1.25%)
Aug 09, 2023 1.610 1.650 1.550 1.600 158,382 +0.01(+0.63%)
Aug 08, 2023 1.630 1.680 1.580 1.590 121,232 -0.04(-2.45%)
Aug 07, 2023 1.660 1.700 1.550 1.630 126,142 -0.03(-1.81%)
Aug 04, 2023 1.690 1.739 1.640 1.660 82,519 -0.03(-1.78%)
Aug 03, 2023 1.730 1.740 1.670 1.690 94,660 -0.04(-2.31%)
Aug 02, 2023 1.710 1.740 1.670 1.730 85,316 -0.01(-0.57%)
Aug 01, 2023 1.900 1.900 1.670 1.740 193,649 -0.10(-5.43%)
Jul 31, 2023 1.730 1.900 1.724 1.840 378,737 +0.12(+6.98%)
Jul 28, 2023 1.560 1.746 1.550 1.720 502,863 +0.21(+13.91%)
Jul 27, 2023 1.630 1.640 1.480 1.510 233,766 -0.12(-7.36%)
Jul 26, 2023 1.720 1.720 1.580 1.630 178,916 -0.06(-3.55%)
Jul 25, 2023 1.760 1.809 1.620 1.690 280,850 -0.03(-1.74%)
Jul 24, 2023 1.770 1.810 1.690 1.720 134,343 -0.06(-3.37%)
Jul 21, 2023 1.840 1.840 1.750 1.780 92,141 -0.01(-0.56%)
Jul 20, 2023 1.840 1.840 1.760 1.790 109,033 -0.02(-1.10%)
Jul 19, 2023 1.880 1.929 1.780 1.810 201,247 -0.08(-4.23%)
Jul 18, 2023 1.850 1.900 1.810 1.890 117,588 +0.03(+1.61%)
Jul 17, 2023 1.800 1.950 1.750 1.860 479,849 -0.11(-5.58%)
Jul 14, 2023 2.030 2.063 1.950 1.970 119,748 -0.03(-1.50%)
Jul 13, 2023 1.995 2.040 1.970 2.000 343,306 +0.00(+0.00%)
Jul 12, 2023 2.000 2.063 1.960 2.000 183,882 +0.00(+0.00%)
Jul 11, 2023 2.010 2.020 1.975 2.000 145,253 +0.03(+1.52%)
Jul 10, 2023 1.950 2.073 1.950 1.970 286,363 +0.01(+0.51%)
Jul 07, 2023 2.000 2.034 1.950 1.960 554,614 -0.04(-2.00%)
Jul 06, 2023 2.040 2.115 1.950 2.000 94,522 -0.08(-3.85%)
Jul 05, 2023 2.090 2.100 1.990 2.080 219,677 +0.00(+0.00%)
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.