Brainstorm Cell (NQ: BCLI )

3.390 USD -0.160 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 2.380 2.430 2.380 2.410 16,728 +0.00(+0.00%)
Sep 30, 2016 2.400 2.410 2.380 2.410 24,436 +0.02(+0.84%)
Sep 29, 2016 2.400 2.440 2.390 2.390 45,297 -0.04(-1.65%)
Sep 28, 2016 2.490 2.560 2.410 2.430 192,727 -0.02(-0.82%)
Sep 27, 2016 2.400 2.470 2.397 2.450 40,822 +0.02(+0.82%)
Sep 26, 2016 2.400 2.470 2.360 2.430 99,027 -0.01(-0.41%)
Sep 23, 2016 2.420 2.470 2.407 2.440 140,377 +0.01(+0.41%)
Sep 22, 2016 2.420 2.480 2.420 2.430 21,363 +0.01(+0.41%)
Sep 21, 2016 2.500 2.550 2.410 2.420 51,389 -0.10(-3.97%)
Sep 20, 2016 2.540 2.580 2.520 2.520 38,294 +0.00(+0.00%)
Sep 19, 2016 2.550 2.650 2.488 2.520 61,231 -0.07(-2.70%)
Sep 16, 2016 2.450 2.650 2.450 2.590 217,154 +0.13(+5.50%)
Sep 15, 2016 2.450 2.460 2.420 2.455 31,249 +0.02(+1.03%)
Sep 14, 2016 2.480 2.480 2.410 2.430 41,170 +0.01(+0.41%)
Sep 13, 2016 2.420 2.440 2.371 2.420 33,959 +0.01(+0.41%)
Sep 12, 2016 2.390 2.440 2.370 2.410 51,803 -0.00(-0.17%)
Sep 09, 2016 2.440 2.440 2.400 2.414 57,671 -0.03(-1.07%)
Sep 08, 2016 2.400 2.442 2.380 2.440 32,749 +0.02(+0.83%)
Sep 07, 2016 2.380 2.480 2.380 2.420 31,079 +0.02(+0.83%)
Sep 06, 2016 2.350 2.460 2.350 2.400 46,268 +0.01(+0.42%)
Sep 02, 2016 2.410 2.390 2.390 2.390 58,600 -0.04(-1.65%)
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.