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

Brainstorm Cell (NQ: BCLI )

0.5299 -0.0188 (-3.43%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 16, 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 (%)
Dec 29, 2023 0.2684 0.2779 0.2600 0.2730 1,577,633 +0.01(+3.33%)
Dec 28, 2023 0.2654 0.2800 0.2500 0.2642 2,791,304 -0.02(-7.62%)
Dec 27, 2023 0.2171 0.2860 0.2050 0.2860 6,932,641 +0.06(+24.35%)
Dec 26, 2023 0.2421 0.2500 0.2025 0.2300 23,477,416 +0.03(+16.40%)
Dec 22, 2023 0.1930 0.2040 0.1930 0.1976 538,600 +0.00(+2.38%)
Dec 21, 2023 0.1900 0.1965 0.1900 0.1930 970,978 -0.00(-0.57%)
Dec 20, 2023 0.2000 0.2080 0.1900 0.1941 986,638 -0.01(-4.38%)
Dec 19, 2023 0.2137 0.2224 0.2000 0.2030 1,536,949 -0.01(-5.01%)
Dec 18, 2023 0.2304 0.2448 0.2105 0.2137 849,448 -0.02(-9.06%)
Dec 15, 2023 0.2100 0.2399 0.2050 0.2350 1,405,310 +0.01(+6.82%)
Dec 14, 2023 0.2100 0.2201 0.1850 0.2200 1,740,667 +0.01(+5.62%)
Dec 13, 2023 0.1727 0.2101 0.1702 0.2083 2,581,495 +0.03(+19.44%)
Dec 12, 2023 0.1800 0.1880 0.1640 0.1744 1,748,449 -0.00(-0.85%)
Dec 11, 2023 0.1980 0.1985 0.1730 0.1759 2,716,607 -0.02(-12.18%)
Dec 08, 2023 0.2220 0.2299 0.1987 0.2003 3,180,979 -0.02(-9.77%)
Dec 07, 2023 0.2600 0.2712 0.2200 0.2220 6,093,850 -0.08(-25.33%)
Dec 06, 2023 0.3100 0.3100 0.2300 0.2973 7,376,382 -0.01(-2.52%)
Dec 05, 2023 0.4400 0.4500 0.2980 0.3050 12,548,196 -0.10(-23.75%)
Dec 04, 2023 0.2615 0.4100 0.2600 0.4000 10,693,041 +0.14(+53.85%)
Dec 01, 2023 0.2700 0.2819 0.2394 0.2600 3,825,170 -0.02(-6.81%)
Nov 30, 2023 0.2300 0.2933 0.2240 0.2790 8,460,135 +0.06(+26.82%)
Nov 29, 2023 0.2200 0.2345 0.2046 0.2200 2,984,639 +0.00(+0.00%)
Nov 28, 2023 0.2400 0.2400 0.2150 0.2200 2,007,112 -0.01(-5.21%)
Nov 27, 2023 0.2421 0.2450 0.2116 0.2321 2,506,825 -0.02(-6.56%)
Nov 24, 2023 0.2674 0.2680 0.2350 0.2484 2,256,298 -0.01(-3.01%)
Nov 22, 2023 0.2224 0.2748 0.1960 0.2561 8,018,361 +0.04(+16.52%)
Nov 21, 2023 0.1964 0.2400 0.1824 0.2198 11,365,028 +0.04(+21.98%)
Nov 20, 2023 0.1900 0.1960 0.1740 0.1802 1,754,932 +0.00(+0.11%)
Nov 17, 2023 0.1738 0.1865 0.1720 0.1800 475,361 +0.00(+2.27%)
Nov 16, 2023 0.1620 0.1785 0.1620 0.1760 301,970 -0.01(-3.83%)
Nov 15, 2023 0.1900 0.1915 0.1783 0.1830 973,295 -0.00(-1.29%)
Nov 14, 2023 0.1900 0.2100 0.1760 0.1854 3,183,048 +0.00(+0.22%)
Nov 13, 2023 0.1700 0.2000 0.1616 0.1850 1,998,127 +0.01(+8.57%)
Nov 10, 2023 0.1631 0.1780 0.1504 0.1704 496,405 +0.01(+4.93%)
Nov 09, 2023 0.1700 0.1735 0.1550 0.1624 417,774 -0.01(-5.69%)
Nov 08, 2023 0.1800 0.1833 0.1610 0.1722 1,003,235 +0.00(+1.29%)
Nov 07, 2023 0.1589 0.1775 0.1589 0.1700 777,706 +0.02(+10.82%)
Nov 06, 2023 0.1780 0.1795 0.1530 0.1534 669,096 -0.02(-10.29%)
Nov 03, 2023 0.1486 0.1770 0.1486 0.1710 1,368,955 +0.02(+15.31%)
Nov 02, 2023 0.1500 0.1520 0.1430 0.1483 493,703 -0.00(-1.13%)
Nov 01, 2023 0.1490 0.1500 0.1426 0.1500 242,678 -0.00(-1.96%)
Oct 31, 2023 0.1500 0.1539 0.1340 0.1530 762,706 +0.00(+2.62%)
Oct 30, 2023 0.1600 0.1600 0.1471 0.1491 387,118 -0.01(-6.81%)
Oct 27, 2023 0.1670 0.1700 0.1437 0.1600 634,988 -0.00(-0.62%)
Oct 26, 2023 0.1534 0.1650 0.1500 0.1610 680,196 +0.00(+0.81%)
Oct 25, 2023 0.1520 0.1603 0.1400 0.1597 837,641 +0.01(+3.70%)
Oct 24, 2023 0.1674 0.1778 0.1419 0.1540 2,085,240 -0.01(-8.28%)
Oct 23, 2023 0.1698 0.1722 0.1640 0.1679 962,304 -0.01(-5.67%)
Oct 20, 2023 0.1966 0.1975 0.1710 0.1780 1,565,129 -0.02(-9.32%)
Oct 19, 2023 0.1830 0.2108 0.1773 0.1963 4,382,205 +0.01(+6.92%)
Oct 18, 2023 0.1900 0.1900 0.1701 0.1836 1,549,942 +0.00(+2.00%)
Oct 17, 2023 0.1782 0.1900 0.1695 0.1800 695,980 -0.00(-2.01%)
Oct 16, 2023 0.1692 0.1845 0.1600 0.1837 1,712,139 +0.01(+8.06%)
Oct 13, 2023 0.1543 0.1717 0.1530 0.1700 985,405 +0.01(+6.85%)
Oct 12, 2023 0.1596 0.1685 0.1450 0.1591 1,423,419 -0.01(-5.30%)
Oct 11, 2023 0.1739 0.1745 0.1400 0.1680 4,566,269 +0.00(+2.82%)
Oct 10, 2023 0.1649 0.1740 0.1580 0.1634 1,564,878 -0.01(-3.88%)
Oct 09, 2023 0.1700 0.1770 0.1610 0.1700 2,092,537 +0.00(+0.00%)
Oct 06, 2023 0.1841 0.1845 0.1613 0.1700 3,450,344 -0.01(-6.08%)
Oct 05, 2023 0.1900 0.2100 0.1708 0.1810 8,170,677 -0.01(-4.74%)
Oct 04, 2023 0.2328 0.2328 0.1873 0.1900 41,960,816 +0.02(+11.76%)
Oct 03, 2023 0.1900 0.2000 0.1626 0.1700 1,936,597 -0.03(-14.87%)
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.