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 (%)
Jun 30, 2016 2.440 2.490 2.410 2.410 20,607 -0.03(-1.23%)
Jun 29, 2016 2.440 2.440 2.320 2.440 27,645 +0.00(+0.00%)
Jun 28, 2016 2.390 2.450 2.340 2.440 49,489 +0.12(+5.17%)
Jun 27, 2016 2.250 2.370 2.210 2.320 69,138 +0.07(+3.11%)
Jun 24, 2016 2.330 2.360 2.230 2.250 98,074 -0.13(-5.46%)
Jun 23, 2016 2.430 2.450 2.380 2.380 19,046 -0.06(-2.46%)
Jun 22, 2016 2.390 2.470 2.390 2.440 28,890 +0.05(+2.09%)
Jun 21, 2016 2.370 2.420 2.350 2.390 15,175 +0.02(+0.84%)
Jun 20, 2016 2.440 2.480 2.350 2.370 27,991 +0.00(+0.00%)
Jun 17, 2016 2.350 2.470 2.340 2.370 21,791 +0.00(+0.00%)
Jun 16, 2016 2.420 2.450 2.370 2.370 19,054 -0.07(-2.87%)
Jun 15, 2016 2.410 2.470 2.390 2.440 14,337 +0.05(+2.09%)
Jun 14, 2016 2.390 2.410 2.314 2.390 46,862 +0.00(+0.00%)
Jun 13, 2016 2.320 2.450 2.310 2.390 17,388 +0.04(+1.70%)
Jun 10, 2016 2.450 2.450 2.320 2.350 30,158 -0.11(-4.41%)
Jun 09, 2016 2.480 2.520 2.410 2.458 27,815 -0.08(-3.21%)
Jun 08, 2016 2.490 2.550 2.480 2.540 31,223 +0.11(+4.53%)
Jun 07, 2016 2.470 2.560 2.430 2.430 89,775 -0.07(-2.80%)
Jun 06, 2016 2.460 2.570 2.370 2.500 43,649 +0.12(+5.04%)
Jun 03, 2016 2.560 2.569 2.350 2.380 63,661 -0.14(-5.56%)
Jun 02, 2016 2.340 2.580 2.340 2.520 120,066 +0.15(+6.33%)
Jun 01, 2016 2.180 2.400 2.180 2.370 72,841 +0.15(+6.76%)
May 31, 2016 2.280 2.280 2.190 2.220 40,096 -0.03(-1.33%)
May 27, 2016 2.240 2.250 2.250 2.250 17,800 +0.04(+1.81%)
May 26, 2016 2.190 2.230 2.190 2.210 28,655 +0.01(+0.45%)
May 25, 2016 2.200 2.250 2.190 2.200 18,920 +0.02(+0.92%)
May 24, 2016 2.190 2.300 2.170 2.180 46,880 -0.07(-3.11%)
May 23, 2016 2.170 2.270 2.170 2.250 18,621 +0.04(+1.81%)
May 20, 2016 2.220 2.320 2.170 2.210 29,518 -0.06(-2.64%)
May 19, 2016 2.310 2.310 2.220 2.270 24,588 -0.01(-0.44%)
May 18, 2016 2.250 2.340 2.220 2.280 47,802 +0.02(+0.88%)
May 17, 2016 2.190 2.360 2.190 2.260 22,067 -0.02(-0.88%)
May 16, 2016 2.280 2.300 2.130 2.280 57,320 +0.03(+1.33%)
May 13, 2016 2.200 2.300 2.200 2.250 23,573 +0.04(+1.81%)
May 12, 2016 2.210 2.290 2.204 2.210 15,449 -0.01(-0.45%)
May 11, 2016 2.220 2.290 2.140 2.220 9,690 -0.07(-3.06%)
May 10, 2016 2.100 2.290 2.089 2.290 104,149 +0.18(+8.53%)
May 09, 2016 2.120 2.180 2.100 2.110 41,118 -0.06(-2.76%)
May 06, 2016 2.170 2.210 2.100 2.170 50,033 -0.04(-1.81%)
May 05, 2016 2.210 2.290 2.180 2.210 15,356 +0.04(+1.84%)
May 04, 2016 2.230 2.250 2.165 2.170 40,697 -0.10(-4.41%)
May 03, 2016 2.230 2.280 2.180 2.270 18,123 +0.07(+3.18%)
May 02, 2016 2.220 2.285 2.180 2.200 66,199 -0.04(-1.79%)
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%)
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.