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

Brainstorm Cell (NQ: BCLI )

0.4345 +0.0570 (+15.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2023 0.2199 0.3000 0.2000 0.2001 6,069,836 -0.00(-2.34%)
Sep 28, 2023 0.2021 0.2150 0.1693 0.2049 5,942,613 -0.19(-47.73%)
Sep 26, 2023 0.3920 28,762 -0.04(-8.35%)
Sep 25, 2023 0.4500 0.5750 0.4277 0.4277 3,578,528 -0.39(-47.57%)
Sep 22, 2023 0.9700 0.9700 0.7800 0.8157 913,499 -0.12(-13.22%)
Sep 21, 2023 0.9800 1.030 0.9200 0.9400 380,012 -0.03(-3.14%)
Sep 20, 2023 1.040 1.080 0.9600 0.9705 582,384 -0.05(-4.85%)
Sep 19, 2023 1.020 1.070 1.000 1.020 614,741 +0.03(+2.53%)
Sep 18, 2023 0.9600 1.060 0.9600 0.9948 529,743 +0.03(+3.17%)
Sep 15, 2023 1.150 1.150 0.9506 0.9642 907,960 -0.14(-12.35%)
Sep 14, 2023 1.260 1.280 1.070 1.100 732,075 -0.11(-9.09%)
Sep 13, 2023 1.350 1.350 1.210 1.210 401,850 -0.13(-9.70%)
Sep 12, 2023 1.370 1.410 1.300 1.340 252,257 +0.00(+0.00%)
Sep 11, 2023 1.440 1.471 1.340 1.340 309,583 -0.10(-6.94%)
Sep 08, 2023 1.450 1.510 1.400 1.440 307,995 -0.01(-0.69%)
Sep 07, 2023 1.500 1.580 1.430 1.450 670,440 -0.01(-0.68%)
Sep 06, 2023 1.630 1.650 1.450 1.460 552,974 -0.13(-8.18%)
Sep 05, 2023 1.650 1.665 1.550 1.590 244,034 -0.04(-2.45%)
Sep 01, 2023 1.710 1.790 1.600 1.630 219,903 -0.08(-4.68%)
Aug 31, 2023 1.670 1.770 1.670 1.710 211,571 +0.03(+1.79%)
Aug 30, 2023 1.750 1.768 1.617 1.680 160,452 -0.07(-4.00%)
Aug 29, 2023 1.740 1.810 1.700 1.750 348,205 +0.00(+0.00%)
Aug 28, 2023 1.700 1.800 1.660 1.750 405,203 +0.09(+5.42%)
Aug 25, 2023 1.560 1.710 1.500 1.660 305,543 +0.13(+8.50%)
Aug 24, 2023 1.540 1.560 1.460 1.530 195,475 +0.02(+1.32%)
Aug 23, 2023 1.520 1.590 1.440 1.510 204,400 -0.02(-1.31%)
Aug 22, 2023 1.540 1.590 1.460 1.530 223,226 +0.03(+2.00%)
Aug 21, 2023 1.450 1.590 1.430 1.500 171,567 +0.05(+3.45%)
Aug 18, 2023 1.500 1.540 1.400 1.450 278,444 -0.04(-2.68%)
Aug 17, 2023 1.520 1.580 1.420 1.490 212,377 -0.03(-1.97%)
Aug 16, 2023 1.550 1.600 1.420 1.520 396,861 -0.04(-2.56%)
Aug 15, 2023 1.650 1.660 1.510 1.560 226,498 -0.11(-6.59%)
Aug 14, 2023 1.680 1.726 1.550 1.670 295,179 +0.05(+3.09%)
Aug 11, 2023 1.590 1.647 1.530 1.620 264,003 +0.00(+0.00%)
Aug 10, 2023 1.630 1.670 1.560 1.620 100,810 +0.02(+1.25%)
Aug 09, 2023 1.610 1.650 1.550 1.600 158,382 +0.01(+0.63%)
Aug 08, 2023 1.630 1.680 1.580 1.590 121,232 -0.04(-2.45%)
Aug 07, 2023 1.660 1.700 1.550 1.630 126,142 -0.03(-1.81%)
Aug 04, 2023 1.690 1.739 1.640 1.660 82,519 -0.03(-1.78%)
Aug 03, 2023 1.730 1.740 1.670 1.690 94,660 -0.04(-2.31%)
Aug 02, 2023 1.710 1.740 1.670 1.730 85,316 -0.01(-0.57%)
Aug 01, 2023 1.900 1.900 1.670 1.740 193,649 -0.10(-5.43%)
Jul 31, 2023 1.730 1.900 1.724 1.840 378,737 +0.12(+6.98%)
Jul 28, 2023 1.560 1.746 1.550 1.720 502,863 +0.21(+13.91%)
Jul 27, 2023 1.630 1.640 1.480 1.510 233,766 -0.12(-7.36%)
Jul 26, 2023 1.720 1.720 1.580 1.630 178,916 -0.06(-3.55%)
Jul 25, 2023 1.760 1.809 1.620 1.690 280,850 -0.03(-1.74%)
Jul 24, 2023 1.770 1.810 1.690 1.720 134,343 -0.06(-3.37%)
Jul 21, 2023 1.840 1.840 1.750 1.780 92,141 -0.01(-0.56%)
Jul 20, 2023 1.840 1.840 1.760 1.790 109,033 -0.02(-1.10%)
Jul 19, 2023 1.880 1.929 1.780 1.810 201,247 -0.08(-4.23%)
Jul 18, 2023 1.850 1.900 1.810 1.890 117,588 +0.03(+1.61%)
Jul 17, 2023 1.800 1.950 1.750 1.860 479,849 -0.11(-5.58%)
Jul 14, 2023 2.030 2.063 1.950 1.970 119,748 -0.03(-1.50%)
Jul 13, 2023 1.995 2.040 1.970 2.000 343,306 +0.00(+0.00%)
Jul 12, 2023 2.000 2.063 1.960 2.000 183,882 +0.00(+0.00%)
Jul 11, 2023 2.010 2.020 1.975 2.000 145,253 +0.03(+1.52%)
Jul 10, 2023 1.950 2.073 1.950 1.970 286,363 +0.01(+0.51%)
Jul 07, 2023 2.000 2.034 1.950 1.960 554,614 -0.04(-2.00%)
Jul 06, 2023 2.040 2.115 1.950 2.000 94,522 -0.08(-3.85%)
Jul 05, 2023 2.090 2.100 1.990 2.080 219,677 +0.00(+0.00%)
Jul 03, 2023 2.050 2.133 2.050 2.080 72,098 +0.02(+0.97%)
Jun 30, 2023 2.010 2.180 2.000 2.060 149,785 +0.06(+3.00%)
Jun 29, 2023 1.990 2.070 1.980 2.000 188,936 +0.00(+0.00%)
Jun 28, 2023 2.120 2.140 1.990 2.000 189,229 -0.12(-5.66%)
Jun 27, 2023 2.150 2.210 2.090 2.120 138,270 -0.03(-1.40%)
Jun 26, 2023 2.260 2.350 2.100 2.150 116,171 -0.10(-4.23%)
Jun 23, 2023 2.370 2.384 2.220 2.245 75,658 -0.10(-4.47%)
Jun 22, 2023 2.310 2.439 2.310 2.350 137,285 +0.03(+1.29%)
Jun 21, 2023 2.300 2.400 2.250 2.320 301,331 +0.07(+3.11%)
Jun 20, 2023 2.630 2.631 1.990 2.250 1,180,423 -0.37(-14.12%)
Jun 16, 2023 2.710 2.710 2.570 2.620 264,492 -0.09(-3.32%)
Jun 15, 2023 2.720 2.820 2.680 2.710 155,609 -0.23(-7.82%)
May 08, 2023 3.050 3.110 2.860 2.940 315,924 -0.05(-1.67%)
May 05, 2023 3.230 3.240 2.940 2.990 210,422 -0.21(-6.56%)
May 04, 2023 3.120 3.290 3.100 3.200 263,610 +0.12(+3.90%)
May 03, 2023 3.000 3.200 3.000 3.080 293,193 +0.08(+2.67%)
May 02, 2023 2.980 3.110 2.890 3.000 210,694 +0.01(+0.33%)
May 01, 2023 2.950 3.090 2.915 2.990 215,685 +0.10(+3.46%)
Apr 28, 2023 2.890 3.060 2.830 2.890 221,075 +0.00(+0.00%)
Apr 27, 2023 2.800 2.910 2.720 2.890 121,125 +0.09(+3.21%)
Apr 26, 2023 2.790 2.880 2.730 2.800 80,104 +0.02(+0.72%)
Apr 25, 2023 3.000 3.160 2.650 2.780 441,777 -0.27(-8.85%)
Apr 24, 2023 3.090 3.373 2.980 3.050 579,291 +0.00(+0.00%)
Apr 21, 2023 2.690 3.090 2.649 3.050 298,737 +0.36(+13.38%)
Apr 20, 2023 2.610 2.820 2.580 2.690 321,739 +0.08(+3.07%)
Apr 19, 2023 2.580 2.750 2.570 2.610 224,577 -0.06(-2.25%)
Apr 18, 2023 2.650 2.690 2.560 2.670 118,380 +0.06(+2.30%)
Apr 17, 2023 2.840 2.855 2.502 2.610 377,477 -0.20(-7.12%)
Apr 14, 2023 2.770 2.870 2.710 2.810 262,120 +0.06(+2.18%)
Apr 13, 2023 2.630 2.900 2.630 2.750 268,067 +0.12(+4.56%)
Apr 12, 2023 2.800 2.810 2.590 2.630 236,353 -0.23(-8.04%)
Apr 11, 2023 2.840 3.020 2.820 2.860 271,875 +0.01(+0.35%)
Apr 10, 2023 2.740 2.930 2.685 2.850 212,036 +0.04(+1.42%)
Apr 06, 2023 2.820 2.850 2.620 2.810 189,503 -0.01(-0.35%)
Apr 05, 2023 2.560 3.100 2.550 2.820 1,971,855 +0.15(+5.62%)
Apr 04, 2023 2.990 3.076 2.400 2.670 1,294,410 -0.32(-10.70%)
Apr 03, 2023 3.300 3.430 2.910 2.990 945,263 -0.31(-9.39%)
Mar 31, 2023 2.570 3.460 2.565 3.300 2,843,925 +0.80(+32.00%)
Mar 30, 2023 2.420 2.600 2.025 2.500 680,475 +0.06(+2.46%)
Mar 29, 2023 1.810 2.470 1.810 2.440 1,779,375 +0.60(+32.61%)
Mar 28, 2023 1.720 1.870 1.620 1.840 584,793 +0.24(+15.00%)
Mar 27, 2023 1.800 1.920 1.560 1.600 2,909,075 +0.05(+3.23%)
Mar 24, 2023 1.510 1.600 1.510 1.550 81,291 -0.03(-2.21%)
Mar 23, 2023 1.640 1.640 1.540 1.585 80,960 +0.03(+2.26%)
Mar 22, 2023 1.620 1.625 1.530 1.550 50,531 -0.08(-4.91%)
Mar 21, 2023 1.570 1.630 1.540 1.630 63,790 +0.03(+1.87%)
Mar 20, 2023 1.660 1.660 1.533 1.600 156,431 -0.01(-0.62%)
Mar 17, 2023 1.550 1.630 1.510 1.610 142,096 +0.05(+3.21%)
Mar 16, 2023 1.600 1.700 1.480 1.560 474,749 -0.06(-3.70%)
Mar 15, 2023 1.580 1.630 1.460 1.620 293,095 +0.04(+2.53%)
Mar 14, 2023 1.560 1.650 1.530 1.580 141,301 +0.03(+1.94%)
Mar 13, 2023 1.640 1.640 1.529 1.550 160,675 -0.07(-4.32%)
Mar 10, 2023 1.840 1.894 1.420 1.620 735,675 -0.18(-10.00%)
Mar 09, 2023 2.080 2.090 1.800 1.800 190,636 -0.27(-13.04%)
Mar 08, 2023 2.040 2.100 2.020 2.070 80,267 +0.03(+1.47%)
Mar 07, 2023 2.030 2.100 1.980 2.040 70,151 +0.04(+2.00%)
Mar 06, 2023 2.060 2.100 1.950 2.000 120,837 -0.09(-4.31%)
Mar 03, 2023 2.190 2.200 2.070 2.090 58,726 -0.06(-2.79%)
Mar 02, 2023 2.220 2.290 2.120 2.150 65,693 -0.09(-4.02%)
Mar 01, 2023 2.230 2.290 2.160 2.240 80,960 -0.02(-0.88%)
Feb 28, 2023 2.340 2.410 2.220 2.260 70,470 -0.08(-3.42%)
Feb 27, 2023 2.280 2.360 2.220 2.340 107,906 +0.07(+3.08%)
Feb 24, 2023 2.240 2.290 2.180 2.270 105,809 -0.02(-0.87%)
Feb 23, 2023 2.240 2.310 2.170 2.290 102,339 +0.08(+3.62%)
Feb 22, 2023 2.240 2.286 2.160 2.210 75,639 -0.03(-1.34%)
Feb 21, 2023 2.390 2.390 2.200 2.240 109,228 -0.11(-4.68%)
Feb 17, 2023 2.140 2.360 2.060 2.350 418,719 +0.17(+7.55%)
Feb 16, 2023 2.360 2.380 2.110 2.185 161,838 -0.09(-4.17%)
Feb 15, 2023 2.780 2.840 2.260 2.280 456,151 -0.50(-17.84%)
Feb 14, 2023 2.570 2.830 2.560 2.775 247,482 +0.17(+6.73%)
Feb 13, 2023 3.000 3.000 2.550 2.600 417,005 -0.32(-10.96%)
Feb 10, 2023 2.700 2.950 2.520 2.920 614,910 +0.23(+8.55%)
Feb 09, 2023 2.190 2.730 1.980 2.690 749,958 +0.49(+22.27%)
Feb 08, 2023 2.490 2.490 2.076 2.200 179,042 -0.25(-10.20%)
Feb 07, 2023 2.310 2.750 2.300 2.450 328,567 +0.14(+6.06%)
Feb 06, 2023 2.860 2.860 2.070 2.310 591,743 -0.39(-14.44%)
Feb 03, 2023 2.120 2.700 2.090 2.700 566,996 +0.60(+28.57%)
Feb 02, 2023 2.020 2.140 1.950 2.100 259,926 +0.15(+7.69%)
Feb 01, 2023 1.840 2.030 1.800 1.950 395,987 +0.13(+7.14%)
Jan 31, 2023 1.750 1.880 1.720 1.820 245,701 +0.07(+4.30%)
Jan 30, 2023 1.510 1.780 1.510 1.745 346,372 +0.23(+14.80%)
Jan 27, 2023 1.560 1.570 1.490 1.520 152,546 -0.02(-1.30%)
Jan 26, 2023 1.450 1.620 1.440 1.540 177,569 +0.09(+6.21%)
Jan 25, 2023 1.430 1.470 1.400 1.450 30,393 +0.00(+0.00%)
Jan 24, 2023 1.480 1.505 1.450 1.450 34,979 -0.05(-3.33%)
Jan 23, 2023 1.500 1.520 1.430 1.500 59,487 -0.02(-1.32%)
Jan 20, 2023 1.410 1.600 1.364 1.520 296,674 +0.08(+5.56%)
Jan 19, 2023 1.440 1.450 1.390 1.440 54,828 +0.01(+0.70%)
Jan 18, 2023 1.500 1.510 1.420 1.430 78,792 -0.04(-2.72%)
Jan 17, 2023 1.430 1.530 1.347 1.470 304,499 +0.01(+0.68%)
Jan 13, 2023 1.590 1.610 1.410 1.460 254,460 -0.10(-6.41%)
Jan 12, 2023 1.620 1.705 1.520 1.560 480,761 -0.14(-8.24%)
Jan 11, 2023 1.650 1.737 1.480 1.700 599,724 +0.09(+5.59%)
Jan 10, 2023 1.580 1.660 1.555 1.610 236,258 -0.02(-1.23%)
Jan 09, 2023 1.670 1.760 1.560 1.630 343,662 +0.06(+3.82%)
Jan 06, 2023 1.750 1.750 1.460 1.570 200,900 +0.03(+1.95%)
Jan 05, 2023 1.640 1.700 1.480 1.540 213,236 -0.09(-5.52%)
Jan 04, 2023 1.670 1.730 1.570 1.630 190,161 -0.04(-2.40%)
Jan 03, 2023 1.670 1.730 1.520 1.670 308,731 +0.03(+1.83%)
Dec 30, 2022 1.560 1.660 1.450 1.640 329,638 +0.12(+7.89%)
Dec 29, 2022 1.390 1.600 1.380 1.520 384,254 +0.09(+6.29%)
Dec 28, 2022 1.470 1.576 1.410 1.430 141,242 -0.06(-4.03%)
Dec 27, 2022 1.690 1.760 1.470 1.490 247,323 -0.21(-12.35%)
Dec 23, 2022 1.600 1.730 1.600 1.700 58,942 +0.06(+3.66%)
Dec 22, 2022 1.840 1.879 1.600 1.640 272,035 -0.20(-10.87%)
Dec 21, 2022 1.830 1.890 1.830 1.840 28,881 +0.02(+1.10%)
Dec 20, 2022 1.720 1.820 1.705 1.820 79,471 +0.05(+2.82%)
Dec 19, 2022 2.010 2.090 1.750 1.770 185,598 -0.15(-7.81%)
Dec 16, 2022 1.840 2.100 1.820 1.920 246,318 +0.11(+6.08%)
Dec 15, 2022 1.760 1.850 1.700 1.810 203,291 +0.01(+0.56%)
Dec 14, 2022 1.670 1.800 1.600 1.800 110,006 +0.15(+9.09%)
Dec 13, 2022 1.820 1.820 1.600 1.650 152,867 -0.21(-11.29%)
Dec 12, 2022 1.400 1.880 1.370 1.860 500,090 +0.49(+35.77%)
Dec 09, 2022 1.420 1.443 1.360 1.370 82,394 -0.08(-5.52%)
Dec 08, 2022 1.510 1.560 1.450 1.450 89,476 -0.08(-5.23%)
Dec 07, 2022 1.550 1.640 1.500 1.530 85,991 -0.04(-2.55%)
Dec 06, 2022 1.580 1.610 1.530 1.570 121,825 -0.03(-1.88%)
Dec 05, 2022 1.580 1.630 1.570 1.600 51,846 -0.06(-3.61%)
Dec 02, 2022 1.600 1.680 1.600 1.660 53,809 +0.01(+0.61%)
Dec 01, 2022 1.670 1.690 1.560 1.650 88,928 +0.00(+0.00%)
Nov 30, 2022 1.550 1.660 1.510 1.650 139,779 +0.09(+5.77%)
Nov 29, 2022 1.650 1.650 1.540 1.560 164,086 -0.03(-1.89%)
Nov 28, 2022 1.710 1.780 1.560 1.590 132,414 -0.11(-6.47%)
Nov 25, 2022 1.700 1.770 1.690 1.700 64,595 -0.06(-3.41%)
Nov 23, 2022 1.960 1.990 1.750 1.760 299,303 -0.19(-9.74%)
Nov 22, 2022 1.530 1.950 1.530 1.950 555,364 +0.45(+30.00%)
Nov 21, 2022 1.550 1.560 1.440 1.500 213,596 -0.03(-1.96%)
Nov 18, 2022 1.590 1.680 1.510 1.530 92,221 -0.01(-0.65%)
Nov 17, 2022 1.650 1.710 1.510 1.540 269,727 -0.14(-8.33%)
Nov 16, 2022 1.690 1.879 1.650 1.680 296,398 -0.05(-2.89%)
Nov 15, 2022 1.980 1.980 1.700 1.730 552,641 +0.09(+5.49%)
Nov 14, 2022 1.500 1.800 1.500 1.640 702,600 +0.12(+7.89%)
Nov 11, 2022 1.590 1.674 1.510 1.520 470,968 -0.15(-8.98%)
Nov 10, 2022 1.200 1.880 1.085 1.670 2,158,611 -1.22(-42.21%)
Nov 09, 2022 3.130 3.260 2.850 2.890 338,536 -0.25(-7.96%)
Nov 08, 2022 3.280 3.360 3.040 3.140 231,903 -0.14(-4.27%)
Nov 07, 2022 3.350 3.420 3.230 3.280 52,480 -0.09(-2.67%)
Nov 04, 2022 3.420 3.450 3.311 3.370 28,290 -0.04(-1.17%)
Nov 03, 2022 3.490 3.540 3.370 3.410 99,490 -0.10(-2.85%)
Nov 02, 2022 3.600 3.647 3.460 3.510 42,610 -0.04(-1.13%)
Nov 01, 2022 3.600 3.630 3.506 3.550 32,601 -0.01(-0.28%)
Oct 31, 2022 3.450 3.660 3.360 3.560 155,246 +0.15(+4.40%)
Oct 28, 2022 3.410 3.460 3.350 3.410 51,162 -0.03(-0.87%)
Oct 27, 2022 3.570 3.656 3.360 3.440 69,004 -0.10(-2.82%)
Oct 26, 2022 3.500 3.655 3.500 3.540 108,198 -0.00(-0.14%)
Oct 25, 2022 3.340 3.560 3.310 3.545 103,394 +0.17(+4.88%)
Oct 24, 2022 3.160 3.450 3.101 3.380 130,561 +0.20(+6.29%)
Oct 21, 2022 3.230 3.439 3.030 3.180 628,003 +0.00(+0.00%)
Oct 20, 2022 3.430 3.470 3.150 3.180 134,192 -0.28(-8.09%)
Oct 19, 2022 3.660 3.720 3.360 3.460 251,615 -0.25(-6.74%)
Oct 18, 2022 3.500 3.730 3.400 3.710 159,501 +0.35(+10.42%)
Oct 17, 2022 3.500 3.540 3.360 3.360 65,353 -0.12(-3.45%)
Oct 14, 2022 3.590 3.671 3.450 3.480 57,753 -0.07(-1.97%)
Oct 13, 2022 3.340 3.590 3.290 3.550 70,590 +0.11(+3.20%)
Oct 12, 2022 3.420 3.470 3.380 3.440 70,502 -0.02(-0.58%)
Oct 11, 2022 3.680 3.739 3.360 3.460 388,160 -0.21(-5.72%)
Oct 10, 2022 3.710 3.760 3.622 3.670 76,730 -0.09(-2.39%)
Oct 07, 2022 4.090 4.140 3.680 3.760 463,800 -0.35(-8.52%)
Oct 06, 2022 4.130 4.200 3.900 4.110 257,808 -0.08(-1.91%)
Oct 05, 2022 4.280 4.280 3.797 4.190 533,127 -0.08(-1.87%)
Oct 04, 2022 4.420 4.469 4.170 4.270 312,977 -0.15(-3.39%)
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.