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

Brainstorm Cell (NQ: BCLI )

0.5487 -0.0353 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Nov 29, 2019 3.970 3.990 3.950 3.970 30,800 +0.02(+0.51%)
Nov 27, 2019 3.990 3.990 3.932 3.950 78,500 -0.02(-0.50%)
Nov 26, 2019 4.000 4.000 3.940 3.970 76,372 +0.01(+0.25%)
Nov 25, 2019 3.950 3.990 3.809 3.960 77,622 +0.04(+1.02%)
Nov 22, 2019 3.920 3.950 3.870 3.920 59,500 +0.00(+0.00%)
Nov 21, 2019 3.970 3.970 3.870 3.920 69,170 -0.01(-0.25%)
Nov 20, 2019 3.900 4.000 3.814 3.930 286,321 +0.15(+3.97%)
Nov 19, 2019 3.710 3.880 3.710 3.780 70,711 +0.07(+1.89%)
Nov 18, 2019 3.700 3.740 3.650 3.710 41,092 -0.04(-1.07%)
Nov 15, 2019 3.780 3.780 3.680 3.750 38,300 +0.05(+1.35%)
Nov 14, 2019 3.610 3.804 3.610 3.700 120,314 -0.15(-3.90%)
Nov 13, 2019 3.850 3.880 3.800 3.850 43,689 +0.00(+0.00%)
Nov 12, 2019 3.880 3.880 3.760 3.850 29,694 -0.03(-0.77%)
Nov 11, 2019 3.780 3.880 3.780 3.880 29,982 +0.08(+2.11%)
Nov 08, 2019 3.730 3.800 3.700 3.800 27,000 +0.06(+1.60%)
Nov 07, 2019 3.790 3.830 3.600 3.740 50,262 -0.01(-0.27%)
Nov 06, 2019 3.810 3.840 3.710 3.750 27,093 -0.09(-2.34%)
Nov 05, 2019 3.860 3.880 3.800 3.840 33,075 -0.04(-1.03%)
Nov 04, 2019 3.760 3.880 3.750 3.880 55,239 +0.21(+5.72%)
Nov 01, 2019 3.620 3.750 3.620 3.670 34,900 +0.04(+1.10%)
Oct 31, 2019 3.630 3.660 3.580 3.630 25,327 +0.01(+0.28%)
Oct 30, 2019 3.690 3.712 3.580 3.620 63,772 -0.02(-0.55%)
Oct 29, 2019 3.760 3.760 3.580 3.640 107,164 -0.10(-2.67%)
Oct 28, 2019 3.770 3.787 3.580 3.740 99,318 +0.10(+2.75%)
Oct 25, 2019 3.780 3.820 3.640 3.640 72,900 -0.15(-3.96%)
Oct 24, 2019 3.867 3.881 3.770 3.790 28,502 -0.05(-1.30%)
Oct 23, 2019 3.880 3.890 3.730 3.840 47,948 -0.06(-1.54%)
Oct 22, 2019 3.870 3.920 3.870 3.900 9,858 +0.04(+1.04%)
Oct 21, 2019 3.970 3.970 3.860 3.860 22,804 -0.09(-2.28%)
Oct 18, 2019 3.869 3.950 3.856 3.950 30,400 +0.05(+1.28%)
Oct 17, 2019 3.930 3.951 3.900 3.900 15,084 -0.05(-1.27%)
Oct 16, 2019 3.990 3.990 3.940 3.950 24,981 +0.00(+0.00%)
Oct 15, 2019 3.940 3.980 3.925 3.950 25,068 +0.04(+1.02%)
Oct 14, 2019 3.850 3.910 3.830 3.910 34,715 +0.04(+1.03%)
Oct 11, 2019 3.830 3.900 3.830 3.870 30,900 +0.02(+0.52%)
Oct 10, 2019 3.850 3.910 3.850 3.850 12,269 -0.02(-0.52%)
Oct 09, 2019 3.900 3.930 3.870 3.870 15,616 +0.00(+0.00%)
Oct 08, 2019 3.880 3.968 3.820 3.870 52,368 -0.01(-0.26%)
Oct 07, 2019 3.830 4.000 3.830 3.880 47,278 +0.05(+1.31%)
Oct 04, 2019 3.770 3.860 3.726 3.830 47,500 +0.08(+2.13%)
Oct 03, 2019 3.800 3.848 3.750 3.750 32,440 -0.05(-1.32%)
Oct 02, 2019 3.830 3.980 3.800 3.800 175,180 -0.08(-2.06%)
Oct 01, 2019 3.910 3.950 3.860 3.880 35,603 -0.02(-0.51%)
Sep 30, 2019 3.860 4.020 3.850 3.900 43,427 +0.02(+0.52%)
Sep 27, 2019 4.010 4.010 3.820 3.880 63,900 -0.10(-2.51%)
Sep 26, 2019 4.000 4.020 3.940 3.980 20,390 -0.01(-0.25%)
Sep 25, 2019 3.990 4.040 3.966 3.990 52,387 +0.05(+1.27%)
Sep 24, 2019 4.010 4.020 3.910 3.940 41,235 -0.07(-1.75%)
Sep 23, 2019 3.980 4.050 3.969 4.010 45,632 -0.01(-0.25%)
Sep 20, 2019 4.010 4.060 3.910 4.020 34,100 +0.02(+0.63%)
Sep 19, 2019 4.060 4.060 3.970 3.995 38,630 -0.04(-0.87%)
Sep 18, 2019 4.070 4.080 3.990 4.030 54,359 -0.05(-1.23%)
Sep 17, 2019 4.100 4.100 4.020 4.080 47,289 -0.02(-0.49%)
Sep 16, 2019 4.000 4.100 4.000 4.100 39,207 +0.02(+0.49%)
Sep 13, 2019 4.040 4.080 4.010 4.080 49,700 +0.02(+0.41%)
Sep 12, 2019 4.060 4.070 4.000 4.063 81,851 +0.00(+0.08%)
Sep 11, 2019 4.070 4.090 4.020 4.060 36,025 +0.00(+0.00%)
Sep 10, 2019 4.000 4.090 3.940 4.060 47,019 +0.04(+1.03%)
Sep 09, 2019 4.000 4.070 3.950 4.019 88,874 -0.02(-0.52%)
Sep 06, 2019 4.000 4.070 3.910 4.040 133,400 +0.08(+2.02%)
Sep 05, 2019 3.870 3.960 3.830 3.960 78,241 +0.15(+3.94%)
Sep 04, 2019 3.750 3.880 3.730 3.810 77,350 +0.04(+1.06%)
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.