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 (%)
Aug 31, 2018 3.960 3.960 3.960 0 -0.04(-1.00%)
Aug 30, 2018 3.970 4.040 3.950 4.000 32,372 +0.00(+0.00%)
Aug 29, 2018 4.030 4.080 3.970 4.000 43,878 +0.02(+0.50%)
Aug 28, 2018 3.940 4.037 3.930 3.980 38,768 +0.01(+0.25%)
Aug 27, 2018 3.930 4.180 3.920 3.970 38,922 +0.02(+0.51%)
Aug 24, 2018 4.060 4.190 3.890 3.950 106,900 -0.14(-3.42%)
Aug 23, 2018 4.210 4.210 4.030 4.090 164,749 +0.05(+1.24%)
Aug 22, 2018 4.000 4.040 3.980 4.040 30,565 +0.07(+1.76%)
Aug 21, 2018 3.850 3.980 3.800 3.970 51,429 +0.12(+3.12%)
Aug 20, 2018 3.780 3.850 3.750 3.850 39,914 +0.08(+2.12%)
Aug 17, 2018 3.810 3.850 3.710 3.770 30,700 +0.00(+0.00%)
Aug 16, 2018 3.770 3.870 3.730 3.770 197,214 +0.04(+1.07%)
Aug 15, 2018 3.820 3.849 3.700 3.730 125,239 -0.09(-2.36%)
Aug 14, 2018 3.740 3.860 3.730 3.820 48,055 +0.08(+2.14%)
Aug 13, 2018 3.940 3.940 3.710 3.740 118,357 -0.18(-4.59%)
Aug 10, 2018 3.990 4.000 3.860 3.920 24,700 -0.08(-2.00%)
Aug 09, 2018 3.940 4.000 3.928 4.000 5,831 +0.04(+1.01%)
Aug 08, 2018 3.930 3.980 3.810 3.960 49,076 +0.01(+0.25%)
Aug 07, 2018 3.910 4.000 3.910 3.950 41,364 +0.00(+0.00%)
Aug 06, 2018 4.010 4.010 3.901 3.950 34,830 -0.05(-1.25%)
Aug 03, 2018 3.990 4.110 3.920 4.000 38,700 +0.00(+0.00%)
Aug 02, 2018 4.020 4.120 3.980 4.000 95,005 -0.13(-3.15%)
Aug 01, 2018 4.130 4.130 4.000 4.130 40,829 +0.00(+0.00%)
Jul 31, 2018 4.130 4.240 4.060 4.130 20,973 +0.02(+0.49%)
Jul 30, 2018 4.150 4.150 4.030 4.110 41,423 -0.02(-0.48%)
Jul 27, 2018 4.310 4.310 4.100 4.130 43,700 -0.11(-2.59%)
Jul 26, 2018 4.350 4.350 4.230 4.240 40,946 -0.04(-0.93%)
Jul 25, 2018 4.270 4.430 4.220 4.280 119,408 +0.01(+0.23%)
Jul 24, 2018 4.050 4.290 4.040 4.270 63,621 +0.18(+4.40%)
Jul 23, 2018 4.210 4.236 4.000 4.090 44,875 -0.09(-2.15%)
Jul 20, 2018 4.170 4.212 4.160 4.180 24,439 +0.00(+0.00%)
Jul 19, 2018 4.150 4.212 4.100 4.180 16,959 +0.00(+0.00%)
Jul 18, 2018 4.210 4.216 4.150 4.180 30,583 +0.00(+0.00%)
Jul 17, 2018 4.130 4.202 4.100 4.180 26,981 +0.04(+0.97%)
Jul 16, 2018 4.190 4.260 4.100 4.140 27,519 -0.09(-2.13%)
Jul 13, 2018 4.130 4.250 4.130 4.230 24,901 +0.07(+1.68%)
Jul 12, 2018 4.200 4.200 4.150 4.160 14,944 -0.04(-0.95%)
Jul 11, 2018 4.140 4.210 4.100 4.200 41,437 +0.03(+0.72%)
Jul 10, 2018 4.200 4.240 4.160 4.170 29,616 -0.04(-0.95%)
Jul 09, 2018 4.250 4.350 4.100 4.210 30,091 -0.03(-0.71%)
Jul 06, 2018 4.400 4.440 4.180 4.240 129,302 -0.14(-3.20%)
Jul 05, 2018 4.160 4.410 4.160 4.380 179,491 +0.26(+6.31%)
Jul 03, 2018 4.120 4.120 4.120 0 +0.12(+3.00%)
Jul 02, 2018 4.160 4.160 3.920 4.000 111,254 +0.10(+2.56%)
Jun 29, 2018 3.950 3.952 3.850 3.900 97,240 -0.06(-1.52%)
Jun 28, 2018 4.000 4.029 3.850 3.960 71,372 -0.02(-0.50%)
Jun 27, 2018 4.020 4.150 3.900 3.980 106,434 -0.03(-0.75%)
Jun 26, 2018 4.140 4.149 3.939 4.010 142,039 -0.16(-3.84%)
Jun 25, 2018 3.950 4.200 3.810 4.170 182,254 +0.19(+4.77%)
Jun 22, 2018 4.160 4.200 3.900 3.980 185,472 -0.14(-3.40%)
Jun 21, 2018 4.380 4.390 4.060 4.120 266,667 -0.29(-6.58%)
Jun 20, 2018 4.280 4.420 4.220 4.410 67,411 +0.12(+2.80%)
Jun 19, 2018 4.260 4.380 4.190 4.290 87,661 -0.01(-0.23%)
Jun 18, 2018 4.390 4.430 4.250 4.300 62,021 -0.11(-2.49%)
Jun 15, 2018 4.410 4.240 4.410 132,745 +0.00(+0.00%)
Jun 14, 2018 4.520 4.530 4.360 4.410 58,769 -0.09(-2.00%)
Jun 13, 2018 4.400 4.550 4.310 4.500 80,241 +0.07(+1.58%)
Jun 12, 2018 4.600 4.660 4.410 4.430 138,792 -0.17(-3.70%)
Jun 11, 2018 4.590 4.700 4.520 4.600 138,709 -0.02(-0.43%)
Jun 08, 2018 4.720 4.720 4.500 4.620 158,627 -0.09(-1.91%)
Jun 07, 2018 4.970 5.250 4.631 4.710 455,722 -0.45(-8.72%)
Jun 06, 2018 4.970 5.200 4.842 5.160 200,838 +0.18(+3.61%)
Jun 05, 2018 5.120 5.180 4.800 4.980 311,089 -0.18(-3.49%)
Jun 04, 2018 5.250 5.350 5.060 5.160 262,924 -0.03(-0.58%)
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.