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

Brainstorm Cell (NQ: BCLI )

0.5408 +0.0137 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 29, 2016 2.360 2.360 2.200 2.240 71,960 -0.15(-6.28%)
Apr 28, 2016 2.350 2.400 2.320 2.390 11,632 +0.04(+1.70%)
Apr 27, 2016 2.330 2.390 2.300 2.350 14,976 +0.02(+0.86%)
Apr 26, 2016 2.250 2.349 2.210 2.330 51,781 +0.13(+5.91%)
Apr 25, 2016 2.170 2.250 2.110 2.200 27,468 -0.01(-0.45%)
Apr 22, 2016 2.200 2.300 2.100 2.210 118,148 +0.02(+0.91%)
Apr 21, 2016 2.200 2.270 2.150 2.190 98,639 +0.02(+0.92%)
Apr 20, 2016 2.230 2.300 2.100 2.170 126,865 -0.08(-3.56%)
Apr 19, 2016 2.300 2.320 2.220 2.250 76,191 -0.07(-3.02%)
Apr 18, 2016 2.400 2.470 2.320 2.320 43,113 -0.09(-3.73%)
Apr 15, 2016 2.350 2.490 2.320 2.410 70,678 +0.12(+5.24%)
Apr 14, 2016 2.320 2.390 2.260 2.290 54,286 +0.00(+0.00%)
Apr 13, 2016 2.340 2.340 2.230 2.290 132,168 -0.02(-0.87%)
Apr 12, 2016 2.470 2.485 2.260 2.310 128,327 -0.16(-6.48%)
Apr 11, 2016 2.500 2.500 2.410 2.470 65,920 -0.01(-0.40%)
Apr 08, 2016 2.500 2.525 2.470 2.480 23,755 +0.01(+0.40%)
Apr 07, 2016 2.550 2.620 2.410 2.470 86,474 -0.12(-4.63%)
Apr 06, 2016 2.670 2.750 2.540 2.590 87,273 -0.09(-3.36%)
Apr 05, 2016 2.670 2.740 2.670 2.680 9,689 -0.05(-1.83%)
Apr 04, 2016 2.780 2.780 2.670 2.730 81,337 -0.02(-0.73%)
Apr 01, 2016 2.680 2.770 2.680 2.750 17,299 +0.08(+3.00%)
Mar 31, 2016 2.750 2.790 2.670 2.670 86,136 -0.07(-2.55%)
Mar 30, 2016 2.810 2.810 2.710 2.740 23,872 -0.01(-0.36%)
Mar 29, 2016 2.610 2.830 2.591 2.750 34,907 +0.10(+3.77%)
Mar 28, 2016 2.650 2.750 2.650 2.650 31,004 +0.01(+0.38%)
Mar 24, 2016 2.750 2.640 2.640 2.640 56,000 -0.11(-4.00%)
Mar 23, 2016 2.770 2.780 2.710 2.750 19,043 -0.05(-1.79%)
Mar 22, 2016 2.850 2.850 2.680 2.800 28,216 -0.03(-1.06%)
Mar 21, 2016 2.750 2.870 2.710 2.830 65,624 +0.08(+2.91%)
Mar 18, 2016 2.760 2.760 2.650 2.750 36,129 +0.00(+0.00%)
Mar 17, 2016 2.760 2.760 2.700 2.750 51,960 -0.01(-0.36%)
Mar 16, 2016 2.730 2.770 2.730 2.760 58,898 +0.05(+1.85%)
Mar 15, 2016 2.650 2.759 2.640 2.710 30,346 +0.06(+2.26%)
Mar 14, 2016 2.500 2.650 2.500 2.650 78,706 +0.15(+6.02%)
Mar 11, 2016 2.490 2.500 2.470 2.499 26,956 +0.04(+1.61%)
Mar 10, 2016 2.510 2.510 2.460 2.460 40,190 +0.03(+1.23%)
Mar 09, 2016 2.450 2.500 2.400 2.430 17,366 -0.05(-2.02%)
Mar 08, 2016 2.430 2.530 2.420 2.480 81,129 +0.00(+0.00%)
Mar 07, 2016 2.490 2.490 2.330 2.480 42,970 +0.06(+2.48%)
Mar 04, 2016 2.370 2.500 2.360 2.420 39,119 +0.02(+0.83%)
Mar 03, 2016 2.430 2.460 2.380 2.400 41,781 -0.01(-0.41%)
Mar 02, 2016 2.370 2.480 2.330 2.410 74,486 +0.06(+2.55%)
Mar 01, 2016 2.360 2.366 2.300 2.350 27,758 +0.03(+1.29%)
Feb 29, 2016 2.310 2.470 2.281 2.320 49,069 +0.02(+0.87%)
Feb 26, 2016 2.350 2.350 2.250 2.300 13,711 -0.01(-0.43%)
Feb 25, 2016 2.350 2.350 2.280 2.310 13,407 -0.02(-0.86%)
Feb 24, 2016 2.338 2.400 2.310 2.330 25,240 +0.02(+0.87%)
Feb 23, 2016 2.360 2.360 2.250 2.310 33,936 -0.04(-1.70%)
Feb 22, 2016 2.250 2.440 2.230 2.350 39,401 +0.10(+4.44%)
Feb 19, 2016 2.270 2.300 2.230 2.250 15,179 -0.01(-0.44%)
Feb 18, 2016 2.350 2.350 2.260 2.260 23,051 -0.11(-4.64%)
Feb 17, 2016 2.290 2.490 2.260 2.370 67,853 +0.13(+5.80%)
Feb 16, 2016 2.190 2.300 2.150 2.240 33,035 +0.10(+4.67%)
Feb 12, 2016 2.120 2.140 2.140 2.140 46,500 +0.07(+3.38%)
Feb 11, 2016 2.100 2.180 2.080 2.070 41,819 -0.09(-4.17%)
Feb 10, 2016 2.150 2.320 2.130 2.160 33,030 -0.01(-0.46%)
Feb 09, 2016 2.210 2.220 2.120 2.170 26,801 -0.10(-4.41%)
Feb 08, 2016 2.340 2.340 2.150 2.270 120,183 -0.06(-2.58%)
Feb 05, 2016 2.370 2.454 2.330 2.330 22,478 -0.04(-1.69%)
Feb 04, 2016 2.360 2.430 2.320 2.370 27,368 +0.01(+0.42%)
Feb 03, 2016 2.480 2.480 2.320 2.360 60,196 -0.13(-5.22%)
Feb 02, 2016 2.550 2.550 2.430 2.490 67,785 -0.03(-1.19%)
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.