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

Brainstorm Cell (NQ: BCLI )

0.5397 -0.0090 (-1.64%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 16, 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 (%)
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%)
Sep 01, 2016 2.380 2.449 2.380 2.430 36,799 +0.04(+1.67%)
Aug 31, 2016 2.380 2.410 2.380 2.390 18,379 -0.02(-0.83%)
Aug 30, 2016 2.440 2.440 2.381 2.410 22,237 +0.04(+1.68%)
Aug 29, 2016 2.380 2.413 2.360 2.370 38,957 -0.04(-1.66%)
Aug 26, 2016 2.470 2.470 2.390 2.410 53,139 -0.04(-1.49%)
Aug 25, 2016 2.440 2.480 2.420 2.446 52,506 -0.00(-0.14%)
Aug 24, 2016 2.493 2.502 2.430 2.450 47,141 -0.07(-2.78%)
Aug 23, 2016 2.570 2.580 2.486 2.520 66,969 -0.02(-0.79%)
Aug 22, 2016 2.500 2.585 2.410 2.540 116,550 +0.06(+2.42%)
Aug 19, 2016 2.520 2.550 2.480 2.480 53,047 -0.08(-2.94%)
Aug 18, 2016 2.470 2.610 2.460 2.555 166,316 +0.08(+3.44%)
Aug 17, 2016 2.480 2.492 2.450 2.470 18,718 +0.01(+0.41%)
Aug 16, 2016 2.400 2.528 2.400 2.460 48,847 +0.02(+0.82%)
Aug 15, 2016 2.380 2.550 2.320 2.440 129,463 +0.07(+2.95%)
Aug 12, 2016 2.400 2.450 2.360 2.370 26,551 +0.02(+0.85%)
Aug 11, 2016 2.490 2.490 2.350 2.350 53,194 -0.05(-2.08%)
Aug 10, 2016 2.420 2.550 2.400 2.400 67,962 +0.00(+0.00%)
Aug 09, 2016 2.490 2.530 2.400 2.400 61,523 -0.07(-2.83%)
Aug 08, 2016 2.500 2.600 2.450 2.470 127,404 +0.02(+0.82%)
Aug 05, 2016 2.380 2.490 2.370 2.450 139,688 +0.04(+1.66%)
Aug 04, 2016 2.420 2.449 2.400 2.410 50,910 -0.04(-1.63%)
Aug 03, 2016 2.450 2.470 2.410 2.450 35,157 -0.03(-1.21%)
Aug 02, 2016 2.450 2.490 2.440 2.480 37,674 -0.03(-1.20%)
Aug 01, 2016 2.580 2.625 2.410 2.510 62,270 -0.04(-1.57%)
Jul 29, 2016 2.480 2.610 2.470 2.550 50,619 +0.04(+1.59%)
Jul 28, 2016 2.520 2.590 2.508 2.510 54,729 -0.04(-1.57%)
Jul 27, 2016 2.630 2.690 2.510 2.550 72,935 -0.06(-2.30%)
Jul 26, 2016 2.420 2.710 2.360 2.610 419,719 +0.16(+6.53%)
Jul 25, 2016 2.420 2.590 2.300 2.450 228,868 +0.05(+2.08%)
Jul 22, 2016 2.420 2.450 2.270 2.400 213,572 +0.01(+0.42%)
Jul 21, 2016 2.520 2.600 2.320 2.390 363,655 -0.16(-6.27%)
Jul 20, 2016 2.570 2.680 2.480 2.550 318,401 -0.04(-1.54%)
Jul 19, 2016 2.750 2.750 2.400 2.590 640,986 -0.12(-4.43%)
Jul 18, 2016 3.160 3.200 2.510 2.710 2,922,594 -0.28(-9.36%)
Jul 15, 2016 3.500 3.870 2.860 2.990 3,586,071 -0.57(-16.01%)
Jul 14, 2016 2.670 3.730 2.522 3.560 866,850 +0.88(+32.84%)
Jul 13, 2016 2.650 2.710 2.600 2.680 43,096 +0.03(+1.13%)
Jul 12, 2016 2.600 2.650 2.520 2.650 78,153 +0.11(+4.33%)
Jul 11, 2016 2.550 2.610 2.340 2.540 107,380 -0.01(-0.39%)
Jul 08, 2016 2.490 2.560 2.480 2.550 17,065 +0.05(+2.00%)
Jul 07, 2016 2.470 2.500 2.470 2.500 10,494 +0.03(+1.21%)
Jul 05, 2016 2.440 2.480 2.440 2.470 28,892 +0.00(+0.00%)
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.