Skip to main content

Brainstorm Cell (NQ: BCLI )

0.1701 -0.0299 (-14.95%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 0.2020 0.2084 0.1876 0.1997 1,966,999 -0.00(-0.20%)
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%)
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.