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 (%)
Apr 30, 2015 3.950 3.950 3.630 3.650 480,414 -0.29(-7.36%)
Apr 29, 2015 4.000 4.005 3.900 3.940 221,356 -0.06(-1.50%)
Apr 28, 2015 4.190 4.223 3.910 4.000 338,340 -0.13(-3.15%)
Apr 27, 2015 4.170 4.370 4.100 4.130 257,229 -0.01(-0.24%)
Apr 24, 2015 4.150 4.300 4.100 4.140 204,718 +0.02(+0.49%)
Apr 23, 2015 4.250 4.250 4.060 4.120 315,332 -0.17(-3.96%)
Apr 22, 2015 4.300 4.479 4.220 4.290 616,091 -0.09(-2.05%)
Apr 21, 2015 4.970 5.030 4.320 4.380 1,823,921 -0.09(-2.01%)
Apr 20, 2015 5.110 5.150 4.450 4.470 1,149,898 -0.62(-12.18%)
Apr 17, 2015 5.300 5.320 5.000 5.090 634,162 -0.21(-3.96%)
Apr 16, 2015 5.100 5.430 5.040 5.300 789,185 +0.22(+4.33%)
Apr 15, 2015 5.130 5.140 4.950 5.080 846,775 -0.01(-0.20%)
Apr 14, 2015 5.035 5.190 4.870 5.090 4,024,741 +0.49(+10.65%)
Apr 13, 2015 4.550 4.700 4.360 4.600 399,895 -0.03(-0.65%)
Apr 10, 2015 4.330 4.950 4.330 4.630 2,461,479 +0.31(+7.18%)
Apr 09, 2015 4.340 4.340 4.261 4.320 63,603 +0.00(+0.00%)
Apr 08, 2015 4.260 4.350 4.260 4.320 56,207 +0.05(+1.17%)
Apr 07, 2015 4.240 4.310 4.228 4.270 85,323 +0.00(+0.00%)
Apr 06, 2015 4.380 4.400 4.200 4.270 232,026 -0.11(-2.51%)
Apr 02, 2015 4.340 4.380 4.380 4.380 86,600 +0.04(+0.92%)
Apr 01, 2015 4.460 4.470 4.320 4.340 100,077 -0.11(-2.47%)
Mar 31, 2015 4.490 4.550 4.350 4.450 148,933 -0.04(-0.89%)
Mar 30, 2015 4.640 4.820 4.420 4.490 479,674 -0.05(-1.10%)
Mar 27, 2015 4.300 4.590 4.300 4.540 454,432 +0.27(+6.32%)
Mar 26, 2015 4.340 4.400 4.212 4.270 191,965 -0.16(-3.61%)
Mar 25, 2015 4.530 4.600 4.200 4.430 279,317 -0.07(-1.56%)
Mar 24, 2015 4.340 4.600 4.270 4.500 354,854 +0.17(+3.93%)
Mar 23, 2015 4.450 4.450 4.230 4.330 74,594 -0.12(-2.70%)
Mar 20, 2015 4.320 4.450 4.200 4.450 270,323 +0.14(+3.25%)
Mar 19, 2015 4.240 4.320 4.240 4.310 87,605 +0.07(+1.65%)
Mar 18, 2015 4.170 4.320 4.130 4.240 115,175 +0.11(+2.66%)
Mar 17, 2015 4.010 4.330 4.010 4.130 153,985 +0.09(+2.23%)
Mar 16, 2015 4.100 4.150 4.010 4.040 154,115 -0.09(-2.18%)
Mar 13, 2015 4.320 4.370 4.100 4.130 138,070 -0.19(-4.40%)
Mar 12, 2015 4.350 4.435 4.280 4.320 120,234 +0.11(+2.61%)
Mar 11, 2015 4.200 4.390 4.111 4.210 119,956 +0.04(+0.96%)
Mar 10, 2015 4.340 4.364 4.130 4.170 132,609 -0.24(-5.44%)
Mar 09, 2015 4.360 4.540 4.320 4.410 124,972 +0.02(+0.46%)
Mar 06, 2015 4.500 4.630 4.310 4.390 520,978 +0.02(+0.46%)
Mar 05, 2015 4.220 4.430 4.200 4.370 187,701 +0.19(+4.55%)
Mar 04, 2015 4.110 4.253 4.030 4.180 307,115 +0.03(+0.72%)
Mar 03, 2015 4.340 4.360 4.100 4.150 185,356 -0.25(-5.68%)
Mar 02, 2015 4.500 4.650 4.300 4.400 630,102 +0.15(+3.53%)
Feb 27, 2015 3.900 4.470 3.900 4.250 1,312,122 +0.31(+7.87%)
Feb 26, 2015 3.860 4.190 3.800 3.940 925,284 +0.13(+3.41%)
Feb 25, 2015 3.810 3.900 3.800 3.810 120,630 +0.00(+0.00%)
Feb 24, 2015 3.830 3.852 3.830 3.810 69,347 -0.07(-1.80%)
Feb 23, 2015 3.930 3.960 3.810 3.880 91,571 -0.04(-1.02%)
Feb 20, 2015 3.800 3.980 3.800 3.920 200,595 +0.10(+2.62%)
Feb 19, 2015 3.820 3.860 3.770 3.820 168,834 +0.02(+0.53%)
Feb 18, 2015 3.870 3.870 3.790 3.800 119,205 -0.07(-1.81%)
Feb 17, 2015 3.860 3.930 3.770 3.870 153,985 +0.01(+0.26%)
Feb 13, 2015 3.900 3.860 3.860 3.860 298,500 -0.02(-0.52%)
Feb 12, 2015 3.980 3.980 3.780 3.880 182,201 -0.06(-1.52%)
Feb 11, 2015 3.950 3.950 3.750 3.940 168,908 +0.02(+0.51%)
Feb 10, 2015 3.990 3.990 3.720 3.920 205,390 +0.02(+0.51%)
Feb 09, 2015 3.980 4.000 3.810 3.900 257,884 -0.08(-2.01%)
Feb 06, 2015 3.860 4.000 3.680 3.980 244,038 +0.13(+3.38%)
Feb 05, 2015 3.800 3.860 3.750 3.850 148,685 +0.02(+0.52%)
Feb 04, 2015 3.940 3.940 3.760 3.830 199,258 -0.08(-2.05%)
Feb 03, 2015 4.070 4.090 3.810 3.910 272,826 -0.05(-1.26%)
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.