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 (%)
Mar 31, 2022 3.360 3.480 3.290 3.360 49,253 +0.00(+0.00%)
Mar 30, 2022 3.330 3.400 3.300 3.360 38,296 +0.03(+0.90%)
Mar 29, 2022 3.220 3.390 3.220 3.330 71,452 +0.10(+3.10%)
Mar 28, 2022 3.400 3.420 3.170 3.230 83,202 -0.15(-4.44%)
Mar 25, 2022 3.480 3.480 3.360 3.380 36,946 -0.09(-2.59%)
Mar 24, 2022 3.460 3.490 3.410 3.470 26,957 +0.02(+0.58%)
Mar 23, 2022 3.310 3.470 3.310 3.450 47,467 +0.10(+2.99%)
Mar 22, 2022 3.400 3.438 3.280 3.350 73,298 -0.05(-1.47%)
Mar 21, 2022 3.400 3.450 3.272 3.400 40,240 +0.02(+0.59%)
Mar 18, 2022 3.340 3.380 3.250 3.380 100,859 +0.04(+1.20%)
Mar 17, 2022 3.210 3.340 3.200 3.340 56,473 +0.09(+2.77%)
Mar 16, 2022 3.180 3.260 3.145 3.250 68,650 +0.10(+3.17%)
Mar 15, 2022 3.060 3.215 3.050 3.150 74,650 +0.06(+1.94%)
Mar 14, 2022 3.010 3.130 3.010 3.090 60,130 -0.01(-0.32%)
Mar 11, 2022 3.110 3.143 3.040 3.100 38,973 -0.01(-0.32%)
Mar 10, 2022 3.110 3.150 3.060 3.110 41,335 -0.02(-0.64%)
Mar 09, 2022 3.000 3.170 3.000 3.130 55,121 +0.10(+3.30%)
Mar 08, 2022 2.900 3.110 2.880 3.030 53,972 +0.11(+3.77%)
Mar 07, 2022 2.950 2.980 2.900 2.920 47,233 -0.04(-1.35%)
Mar 04, 2022 3.010 3.080 2.900 2.960 79,527 -0.08(-2.63%)
Mar 03, 2022 3.110 3.175 3.000 3.040 44,639 -0.06(-1.94%)
Mar 02, 2022 3.140 3.150 3.034 3.100 33,770 +0.01(+0.32%)
Mar 01, 2022 3.090 3.140 3.050 3.090 50,581 +0.04(+1.31%)
Feb 28, 2022 3.070 3.100 2.990 3.050 35,381 +0.01(+0.33%)
Feb 25, 2022 3.050 3.140 2.990 3.040 51,833 -0.04(-1.30%)
Feb 24, 2022 2.850 3.120 2.850 3.080 124,225 +0.05(+1.65%)
Feb 23, 2022 3.120 3.170 3.030 3.030 62,190 -0.09(-2.88%)
Feb 22, 2022 3.110 3.190 3.050 3.120 90,206 -0.07(-2.19%)
Feb 18, 2022 3.190 0 +0.02(+0.63%)
Feb 17, 2022 3.240 3.250 3.120 3.170 59,467 -0.05(-1.55%)
Feb 16, 2022 3.130 3.250 3.120 3.220 55,129 +0.10(+3.21%)
Feb 15, 2022 3.020 3.180 3.020 3.120 72,694 +0.09(+2.97%)
Feb 14, 2022 3.220 3.220 2.970 3.030 104,122 -0.17(-5.31%)
Feb 11, 2022 3.270 3.270 3.100 3.200 58,335 -0.03(-0.93%)
Feb 10, 2022 3.200 3.310 3.160 3.230 149,710 +0.00(+0.00%)
Feb 09, 2022 3.200 3.290 3.190 3.230 36,771 +0.04(+1.25%)
Feb 08, 2022 3.300 3.300 3.150 3.190 38,462 -0.09(-2.74%)
Feb 07, 2022 3.150 3.290 3.120 3.280 81,850 +0.17(+5.47%)
Feb 04, 2022 3.090 3.300 3.015 3.110 40,299 +0.06(+1.97%)
Feb 03, 2022 3.100 3.030 3.050 48,783 -0.10(-3.17%)
Feb 02, 2022 3.270 3.270 3.048 3.150 47,447 -0.07(-2.17%)
Feb 01, 2022 3.150 3.270 3.100 3.220 58,414 +0.10(+3.21%)
Jan 31, 2022 3.030 3.120 132,640 +0.05(+1.63%)
Jan 28, 2022 2.910 3.070 2.870 3.070 85,738 +0.13(+4.42%)
Jan 27, 2022 3.100 3.110 2.860 2.940 141,672 -0.12(-3.92%)
Jan 26, 2022 3.180 3.199 3.000 3.060 129,648 -0.09(-2.86%)
Jan 25, 2022 3.070 3.200 3.050 3.150 92,649 +0.00(+0.00%)
Jan 24, 2022 3.010 3.200 2.750 3.150 322,994 +0.05(+1.61%)
Jan 21, 2022 3.240 3.290 3.050 3.100 240,034 -0.14(-4.32%)
Jan 20, 2022 3.310 3.410 3.200 3.240 84,999 -0.08(-2.41%)
Jan 19, 2022 3.460 3.475 3.300 3.320 106,032 -0.07(-2.06%)
Jan 18, 2022 3.510 3.530 3.320 3.390 107,159 -0.16(-4.51%)
Jan 14, 2022 3.550 0 +0.12(+3.50%)
Jan 13, 2022 3.550 3.650 3.430 3.430 64,270 -0.17(-4.72%)
Jan 12, 2022 3.740 3.760 3.600 3.600 78,804 -0.14(-3.74%)
Jan 11, 2022 3.740 3.835 3.590 3.740 123,332 -0.06(-1.58%)
Jan 10, 2022 3.800 3.800 3.550 3.800 100,623 +0.06(+1.60%)
Jan 07, 2022 3.720 3.847 3.706 3.740 110,059 -0.02(-0.53%)
Jan 06, 2022 3.810 3.880 3.650 3.760 106,971 -0.06(-1.57%)
Jan 05, 2022 4.050 4.084 3.770 3.820 154,380 -0.19(-4.74%)
Jan 04, 2022 4.130 4.190 3.940 4.010 167,623 -0.18(-4.30%)
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.