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

Brainstorm Cell (NQ: BCLI )

0.5400 -0.0008 (-0.15%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Aug 31, 2015 3.010 3.150 3.000 3.040 75,801 +0.00(+0.00%)
Aug 28, 2015 2.930 3.070 2.900 3.040 100,706 +0.14(+4.83%)
Aug 27, 2015 2.860 2.950 2.860 2.900 47,882 +0.04(+1.40%)
Aug 26, 2015 2.900 2.900 2.830 2.860 42,024 +0.02(+0.70%)
Aug 25, 2015 2.810 2.900 2.800 2.840 59,428 +0.14(+5.19%)
Aug 24, 2015 2.850 2.880 2.500 2.700 280,026 -0.22(-7.53%)
Aug 21, 2015 3.010 3.040 2.890 2.920 121,448 -0.10(-3.31%)
Aug 20, 2015 3.200 3.200 3.000 3.020 82,752 -0.15(-4.73%)
Aug 19, 2015 3.220 3.240 3.140 3.170 91,566 +0.03(+0.96%)
Aug 18, 2015 3.050 3.270 3.020 3.140 319,266 +0.18(+6.08%)
Aug 17, 2015 2.890 3.000 2.830 2.960 109,841 +0.08(+2.78%)
Aug 14, 2015 2.950 3.000 2.850 2.880 90,320 -0.10(-3.36%)
Aug 13, 2015 3.240 3.250 2.950 2.980 182,513 -0.15(-4.79%)
Aug 12, 2015 2.960 3.180 2.880 3.130 191,811 +0.22(+7.56%)
Aug 11, 2015 3.230 3.230 2.910 2.910 122,344 +0.02(+0.69%)
Aug 10, 2015 2.830 3.240 2.790 2.890 119,351 +0.07(+2.48%)
Aug 07, 2015 2.850 2.910 2.720 2.820 226,648 -0.09(-3.09%)
Aug 06, 2015 3.160 3.239 2.760 2.910 523,271 -0.28(-8.78%)
Aug 05, 2015 3.190 3.300 3.140 3.190 219,831 +0.00(+0.00%)
Aug 04, 2015 3.240 3.260 3.170 3.190 68,983 -0.03(-0.93%)
Aug 03, 2015 3.240 3.300 3.180 3.220 98,358 +0.00(+0.00%)
Jul 31, 2015 3.200 3.280 3.160 3.220 59,529 +0.05(+1.58%)
Jul 30, 2015 3.150 3.280 3.130 3.170 203,133 -0.03(-0.94%)
Jul 29, 2015 3.240 3.270 3.127 3.200 116,336 -0.07(-2.14%)
Jul 28, 2015 3.300 3.330 3.240 3.270 75,674 -0.06(-1.80%)
Jul 27, 2015 3.350 3.380 3.280 3.330 126,011 -0.02(-0.60%)
Jul 24, 2015 3.380 3.400 3.350 3.350 67,452 -0.05(-1.47%)
Jul 23, 2015 3.349 3.440 3.320 3.400 94,651 +0.07(+2.10%)
Jul 22, 2015 3.358 3.370 3.300 3.330 83,235 -0.02(-0.60%)
Jul 21, 2015 3.340 3.410 3.310 3.350 88,995 -0.02(-0.59%)
Jul 20, 2015 3.400 3.400 3.300 3.370 174,087 -0.03(-0.88%)
Jul 17, 2015 3.430 3.420 3.360 3.400 56,545 -0.02(-0.58%)
Jul 16, 2015 3.370 3.430 3.330 3.420 202,661 +0.05(+1.48%)
Jul 15, 2015 3.400 3.470 3.340 3.370 84,125 -0.04(-1.17%)
Jul 14, 2015 3.400 3.410 3.310 3.410 88,143 +0.01(+0.29%)
Jul 13, 2015 3.450 3.450 3.370 3.400 101,805 -0.06(-1.73%)
Jul 10, 2015 3.520 3.550 3.450 3.460 28,793 -0.03(-0.86%)
Jul 09, 2015 3.510 3.550 3.450 3.490 113,005 +0.04(+1.16%)
Jul 08, 2015 3.550 3.570 3.440 3.450 79,729 -0.14(-3.90%)
Jul 07, 2015 3.600 3.680 3.530 3.590 105,149 -0.01(-0.28%)
Jul 06, 2015 3.540 3.650 3.540 3.600 59,145 +0.00(+0.00%)
Jul 02, 2015 3.670 3.600 3.600 3.600 57,900 -0.05(-1.37%)
Jul 01, 2015 3.650 3.681 3.580 3.650 112,671 +0.04(+1.11%)
Jun 30, 2015 3.700 3.750 3.560 3.610 109,187 -0.07(-1.90%)
Jun 29, 2015 3.740 3.760 3.680 3.680 68,214 -0.10(-2.65%)
Jun 26, 2015 3.690 3.780 3.690 3.780 198,376 +0.08(+2.16%)
Jun 25, 2015 3.790 3.800 3.690 3.700 38,339 -0.03(-0.80%)
Jun 24, 2015 3.680 3.790 3.680 3.730 68,473 +0.01(+0.27%)
Jun 23, 2015 3.740 3.840 3.670 3.720 107,989 -0.05(-1.33%)
Jun 22, 2015 3.850 3.865 3.730 3.770 159,339 -0.13(-3.33%)
Jun 19, 2015 3.810 3.900 3.670 3.900 143,116 +0.09(+2.36%)
Jun 18, 2015 3.820 3.890 3.790 3.810 42,924 -0.03(-0.78%)
Jun 17, 2015 3.870 3.900 3.810 3.840 48,068 -0.03(-0.78%)
Jun 16, 2015 3.760 3.900 3.750 3.870 77,219 +0.14(+3.75%)
Jun 15, 2015 3.810 3.810 3.720 3.730 38,645 -0.07(-1.84%)
Jun 12, 2015 3.760 3.800 3.730 3.800 51,110 +0.03(+0.80%)
Jun 11, 2015 3.840 3.850 3.760 3.770 33,701 +0.01(+0.27%)
Jun 10, 2015 3.730 3.920 3.728 3.760 51,647 +0.00(+0.00%)
Jun 09, 2015 3.850 3.780 3.735 3.760 44,267 -0.02(-0.53%)
Jun 08, 2015 3.750 3.880 3.720 3.780 66,072 +0.03(+0.80%)
Jun 05, 2015 3.680 3.750 3.680 3.750 51,775 +0.07(+1.90%)
Jun 04, 2015 3.730 3.820 3.660 3.680 97,824 -0.07(-1.87%)
Jun 03, 2015 3.750 3.860 3.730 3.750 46,472 -0.01(-0.27%)
Jun 02, 2015 3.740 3.770 3.660 3.760 61,116 +0.06(+1.62%)
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.