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

Brainstorm Cell (NQ: BCLI )

0.5320 +0.0177 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2016 2.540 2.540 2.540 0 +0.00(+0.00%)
Dec 29, 2016 2.500 2.560 2.500 2.540 125,911 -0.02(-0.78%)
Dec 28, 2016 2.690 2.690 2.530 2.560 89,854 -0.12(-4.48%)
Dec 27, 2016 2.600 2.732 2.600 2.680 81,265 +0.10(+3.88%)
Dec 23, 2016 2.580 2.580 2.580 0 +0.08(+3.20%)
Dec 22, 2016 2.690 2.750 2.500 2.500 252,593 -0.21(-7.75%)
Dec 21, 2016 2.680 2.820 2.680 2.710 127,554 +0.02(+0.74%)
Dec 20, 2016 2.850 2.850 2.614 2.690 322,908 -0.19(-6.60%)
Dec 19, 2016 3.040 3.080 2.760 2.880 1,978,587 +0.21(+7.87%)
Dec 16, 2016 2.460 2.700 2.402 2.670 222,582 +0.19(+7.66%)
Dec 15, 2016 2.520 2.660 2.370 2.480 532,269 -0.14(-5.34%)
Dec 14, 2016 2.380 2.880 2.270 2.620 4,948,779 +0.46(+21.30%)
Dec 13, 2016 2.130 2.170 2.100 2.160 78,269 +0.01(+0.46%)
Dec 12, 2016 2.120 2.210 2.120 2.150 51,041 -0.01(-0.46%)
Dec 09, 2016 2.100 2.260 2.100 2.160 44,552 -0.04(-1.82%)
Dec 08, 2016 2.240 2.290 2.180 2.200 43,424 -0.06(-2.65%)
Dec 07, 2016 2.300 2.300 2.210 2.260 57,680 +0.06(+2.73%)
Dec 06, 2016 2.170 2.280 2.150 2.200 69,570 +0.05(+2.33%)
Dec 05, 2016 2.070 2.150 2.070 2.150 66,778 +0.06(+2.87%)
Dec 02, 2016 2.120 2.130 2.070 2.090 53,791 +0.00(+0.00%)
Dec 01, 2016 2.140 2.196 2.090 2.090 50,861 -0.06(-2.79%)
Nov 30, 2016 2.190 2.200 2.130 2.150 37,214 -0.05(-2.27%)
Nov 29, 2016 2.200 2.215 2.150 2.200 50,808 +0.03(+1.38%)
Nov 28, 2016 2.190 2.210 2.070 2.170 103,582 -0.02(-0.91%)
Nov 25, 2016 2.140 2.190 2.120 2.190 10,003 +0.06(+2.82%)
Nov 23, 2016 2.130 2.130 2.130 0 +0.03(+1.43%)
Nov 22, 2016 2.157 2.228 2.070 2.100 120,022 -0.06(-2.78%)
Nov 21, 2016 2.180 2.180 2.130 2.160 20,831 -0.03(-1.37%)
Nov 18, 2016 2.160 2.190 2.120 2.190 22,843 +0.04(+1.76%)
Nov 17, 2016 2.140 2.140 2.110 2.152 33,560 +0.01(+0.34%)
Nov 16, 2016 2.200 2.200 2.060 2.145 91,336 -0.02(-0.92%)
Nov 15, 2016 2.220 2.220 2.130 2.165 56,308 -0.08(-3.35%)
Nov 14, 2016 2.250 2.280 2.190 2.240 18,610 -0.03(-1.32%)
Nov 11, 2016 2.190 2.200 2.180 2.270 53,153 +0.07(+3.18%)
Nov 10, 2016 2.200 2.210 2.160 2.200 46,173 +0.00(+0.00%)
Nov 09, 2016 2.220 2.220 2.142 2.200 50,347 -0.05(-2.22%)
Nov 08, 2016 2.250 2.250 2.180 2.250 25,651 +0.07(+3.21%)
Nov 07, 2016 2.230 2.270 2.120 2.180 39,922 +0.00(+0.00%)
Nov 04, 2016 2.110 2.280 2.110 2.180 15,035 +0.04(+1.87%)
Nov 03, 2016 2.200 2.269 2.100 2.140 107,687 -0.11(-4.89%)
Nov 02, 2016 2.350 2.350 2.210 2.250 21,215 -0.06(-2.60%)
Nov 01, 2016 2.340 2.352 2.270 2.310 9,770 -0.01(-0.43%)
Oct 31, 2016 2.360 2.373 2.270 2.320 57,408 -0.02(-0.85%)
Oct 28, 2016 2.354 2.366 2.270 2.340 36,082 -0.01(-0.43%)
Oct 27, 2016 2.310 2.410 2.285 2.350 39,685 +0.07(+3.07%)
Oct 26, 2016 2.170 2.290 2.150 2.280 70,115 +0.12(+5.56%)
Oct 25, 2016 2.200 2.230 2.150 2.160 18,922 -0.02(-0.92%)
Oct 24, 2016 2.180 2.200 2.090 2.180 47,290 -0.01(-0.46%)
Oct 21, 2016 2.210 2.250 2.190 2.190 55,363 -0.06(-2.67%)
Oct 20, 2016 2.320 2.320 2.240 2.250 112,238 -0.07(-3.02%)
Oct 19, 2016 2.300 2.325 2.260 2.320 83,774 +0.06(+2.65%)
Oct 18, 2016 2.300 2.350 2.260 2.260 26,212 -0.03(-1.31%)
Oct 17, 2016 2.250 2.310 2.250 2.290 54,173 +0.02(+0.88%)
Oct 14, 2016 2.360 2.400 2.270 2.270 31,445 -0.06(-2.58%)
Oct 13, 2016 2.380 2.380 2.250 2.330 50,103 -0.03(-1.27%)
Oct 12, 2016 2.407 2.420 2.350 2.360 36,496 -0.04(-1.67%)
Oct 11, 2016 2.392 2.430 2.380 2.400 9,929 -0.02(-0.83%)
Oct 10, 2016 2.380 2.440 2.380 2.420 21,332 +0.02(+0.83%)
Oct 07, 2016 2.420 2.420 2.360 2.400 44,274 -0.02(-0.83%)
Oct 06, 2016 2.360 2.500 2.360 2.420 53,018 +0.04(+1.68%)
Oct 05, 2016 2.370 2.420 2.369 2.380 36,690 +0.00(+0.00%)
Oct 04, 2016 2.400 2.410 2.380 2.380 8,824 -0.03(-1.24%)
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.