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

Brainstorm Cell (NQ: BCLI )

0.5107 -0.0301 (-5.57%)
Streaming Delayed Price Updated: 1:08 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 (%)
May 29, 2020 7.100 7.450 6.830 7.450 710,700 +0.79(+11.86%)
May 28, 2020 6.700 6.800 6.560 6.660 274,095 +0.03(+0.45%)
May 27, 2020 6.650 6.760 6.230 6.630 333,447 +0.02(+0.30%)
May 26, 2020 6.750 6.900 6.510 6.610 467,357 +0.10(+1.54%)
May 22, 2020 6.120 6.530 6.099 6.510 444,300 +0.46(+7.60%)
May 21, 2020 5.860 6.150 5.700 6.050 215,559 +0.23(+3.95%)
May 20, 2020 5.750 5.930 5.680 5.820 171,989 +0.09(+1.57%)
May 19, 2020 5.860 5.960 5.680 5.730 215,516 -0.09(-1.55%)
May 18, 2020 5.280 5.890 5.060 5.820 566,148 +0.54(+10.23%)
May 15, 2020 5.640 5.650 5.050 5.280 597,100 -0.27(-4.86%)
May 14, 2020 5.570 5.650 5.470 5.550 338,647 -0.11(-1.94%)
May 13, 2020 6.000 6.190 5.550 5.660 433,127 -0.20(-3.41%)
May 12, 2020 5.870 6.250 5.770 5.860 536,477 +0.00(+0.00%)
May 11, 2020 5.890 6.022 5.750 5.860 381,972 -0.01(-0.17%)
May 08, 2020 5.910 6.090 5.800 5.870 419,200 -0.04(-0.68%)
May 07, 2020 6.490 6.500 5.440 5.910 1,296,643 -0.83(-12.31%)
May 06, 2020 7.230 7.410 6.740 6.740 440,445 -0.47(-6.52%)
May 05, 2020 6.670 7.250 6.670 7.210 603,226 +0.64(+9.74%)
May 04, 2020 6.360 6.650 6.250 6.570 490,037 +0.31(+4.95%)
May 01, 2020 6.100 6.340 5.922 6.260 315,600 +0.11(+1.79%)
Apr 30, 2020 6.290 6.440 6.100 6.150 311,810 -0.08(-1.28%)
Apr 29, 2020 6.130 6.360 6.050 6.230 504,965 +0.19(+3.15%)
Apr 28, 2020 6.140 6.140 5.840 6.040 289,005 -0.03(-0.49%)
Apr 27, 2020 6.070 6.230 6.000 6.070 256,565 +0.00(+0.00%)
Apr 24, 2020 6.030 6.151 5.820 6.070 206,100 +0.04(+0.66%)
Apr 23, 2020 6.160 6.260 5.890 6.030 278,078 -0.11(-1.79%)
Apr 22, 2020 6.170 6.270 6.080 6.140 186,969 +0.11(+1.82%)
Apr 21, 2020 6.150 6.280 5.810 6.030 399,369 -0.20(-3.21%)
Apr 20, 2020 6.020 6.380 6.020 6.230 406,819 +0.16(+2.64%)
Apr 17, 2020 6.000 6.250 5.890 6.070 527,400 +0.14(+2.36%)
Apr 16, 2020 5.700 5.990 5.650 5.930 515,154 +0.30(+5.33%)
Apr 15, 2020 5.650 5.750 5.390 5.630 307,197 -0.07(-1.23%)
Apr 14, 2020 5.550 5.870 5.540 5.700 552,036 +0.17(+3.07%)
Apr 13, 2020 5.100 5.590 5.030 5.530 696,105 +0.44(+8.64%)
Apr 09, 2020 5.140 5.160 5.000 5.090 373,600 -0.01(-0.20%)
Apr 08, 2020 5.000 5.150 4.920 5.100 453,327 +0.22(+4.51%)
Apr 07, 2020 4.900 5.040 4.750 4.880 321,578 +0.07(+1.46%)
Apr 06, 2020 4.760 4.940 4.730 4.810 485,429 +0.16(+3.44%)
Apr 03, 2020 4.740 4.820 4.550 4.650 525,800 -0.05(-1.06%)
Apr 02, 2020 4.440 4.820 4.433 4.700 481,572 +0.28(+6.33%)
Apr 01, 2020 4.530 4.620 4.300 4.420 599,929 -0.22(-4.74%)
Mar 31, 2020 4.580 4.920 4.300 4.640 535,511 +0.13(+2.88%)
Mar 30, 2020 4.940 5.150 4.260 4.510 773,040 -0.39(-7.96%)
Mar 27, 2020 4.880 5.100 4.820 4.900 565,400 +0.00(+0.00%)
Mar 26, 2020 4.880 5.250 4.880 4.900 403,144 +0.02(+0.41%)
Mar 25, 2020 4.650 5.120 4.643 4.880 456,411 +0.24(+5.17%)
Mar 24, 2020 4.830 5.850 4.500 4.640 2,336,046 +0.02(+0.43%)
Mar 23, 2020 4.670 4.850 4.430 4.620 512,685 +0.02(+0.43%)
Mar 20, 2020 4.860 4.950 4.500 4.600 509,400 -0.16(-3.36%)
Mar 19, 2020 4.700 4.850 4.430 4.760 540,294 +0.35(+7.94%)
Mar 18, 2020 5.020 5.460 4.400 4.410 971,914 -0.64(-12.67%)
Mar 17, 2020 4.700 5.650 4.610 5.050 1,286,286 +0.55(+12.22%)
Mar 16, 2020 5.000 5.240 4.000 4.500 1,111,783 -1.05(-18.92%)
Mar 13, 2020 6.030 6.480 5.550 5.550 867,200 -0.55(-9.02%)
Mar 12, 2020 6.260 6.770 6.080 6.100 643,927 -0.58(-8.68%)
Mar 11, 2020 7.370 7.380 6.509 6.680 699,625 -0.76(-10.22%)
Mar 10, 2020 7.520 7.830 7.000 7.440 567,540 +0.11(+1.50%)
Mar 09, 2020 8.300 8.430 7.270 7.330 731,033 -1.22(-14.27%)
Mar 06, 2020 7.400 8.770 7.400 8.550 1,131,500 +0.93(+12.20%)
Mar 05, 2020 6.920 8.000 6.920 7.620 640,987 +0.66(+9.48%)
Mar 04, 2020 6.750 7.100 6.750 6.960 401,254 +0.24(+3.57%)
Mar 03, 2020 6.950 7.000 6.500 6.720 502,086 -0.19(-2.75%)
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.