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

Brainstorm Cell (NQ: BCLI )

0.5143 -0.0265 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2018 3.600 3.649 3.480 3.480 58,149 -0.12(-3.33%)
Jan 30, 2018 3.600 3.630 3.600 3.600 19,179 +0.00(+0.00%)
Jan 29, 2018 3.550 3.656 3.550 3.600 45,286 -0.05(-1.37%)
Jan 26, 2018 3.620 3.690 3.620 3.650 63,738 +0.03(+0.83%)
Jan 25, 2018 3.520 3.690 3.520 3.620 22,350 +0.06(+1.69%)
Jan 24, 2018 3.600 3.640 3.550 3.560 27,395 -0.01(-0.28%)
Jan 23, 2018 3.610 3.750 3.510 3.570 63,183 -0.04(-1.11%)
Jan 22, 2018 3.670 3.510 3.610 24,054 +0.05(+1.40%)
Jan 19, 2018 3.510 3.660 3.440 3.560 60,654 +0.10(+2.89%)
Jan 18, 2018 3.430 3.490 3.413 3.460 41,867 +0.06(+1.76%)
Jan 17, 2018 3.460 3.520 3.330 3.400 48,752 -0.06(-1.73%)
Jan 16, 2018 3.610 3.610 3.320 3.460 54,111 -0.11(-3.08%)
Jan 12, 2018 3.570 3.570 3.570 0 -0.07(-1.92%)
Jan 11, 2018 3.610 3.680 3.510 3.640 58,516 +0.05(+1.39%)
Jan 10, 2018 3.510 3.620 3.440 3.590 36,964 +0.06(+1.77%)
Jan 09, 2018 3.410 3.760 3.370 3.527 36,421 +0.12(+3.44%)
Jan 08, 2018 3.600 3.670 3.360 3.410 164,722 -0.16(-4.48%)
Jan 05, 2018 3.570 3.680 3.540 3.570 63,316 -0.01(-0.28%)
Jan 04, 2018 3.800 3.850 3.510 3.580 121,153 -0.19(-5.04%)
Jan 03, 2018 3.900 3.900 3.700 3.770 115,927 +0.12(+3.29%)
Jan 02, 2018 3.900 3.950 3.500 3.650 488,802 -0.27(-6.89%)
Dec 29, 2017 3.920 3.920 3.920 0 +0.89(+29.37%)
Dec 28, 2017 2.990 3.060 2.960 3.030 172,977 +0.07(+2.36%)
Dec 27, 2017 3.010 3.079 2.950 2.960 204,514 -0.05(-1.66%)
Dec 26, 2017 3.160 3.160 3.010 3.010 207,359 -0.18(-5.64%)
Dec 22, 2017 3.320 3.430 3.111 3.190 292,161 -0.17(-5.06%)
Dec 21, 2017 3.600 3.650 3.210 3.360 231,567 -0.28(-7.69%)
Dec 20, 2017 3.750 3.800 3.560 3.640 168,854 -0.12(-3.19%)
Dec 19, 2017 3.760 3.800 3.741 3.760 41,326 -0.02(-0.53%)
Dec 18, 2017 3.790 3.850 3.750 3.780 56,498 +0.00(+0.00%)
Dec 15, 2017 3.850 3.862 3.770 3.780 104,253 -0.07(-1.82%)
Dec 14, 2017 3.880 3.950 3.820 3.850 87,105 -0.08(-2.04%)
Dec 13, 2017 3.950 3.960 3.880 3.930 19,788 +0.02(+0.51%)
Dec 12, 2017 3.900 3.940 3.900 3.910 46,579 -0.01(-0.26%)
Dec 11, 2017 3.940 3.980 3.900 3.920 121,824 -0.10(-2.49%)
Dec 08, 2017 4.040 4.050 4.020 4.020 18,347 +0.00(+0.00%)
Dec 07, 2017 4.020 4.050 3.970 4.020 18,306 -0.02(-0.50%)
Dec 06, 2017 4.050 4.060 3.970 4.040 42,214 +0.00(+0.00%)
Dec 05, 2017 4.030 4.050 4.000 4.040 26,775 +0.04(+1.00%)
Dec 04, 2017 4.020 4.020 3.990 4.000 112,185 +0.02(+0.50%)
Dec 01, 2017 4.060 4.080 3.900 3.980 49,878 -0.09(-2.21%)
Nov 30, 2017 3.990 4.100 3.990 4.070 26,321 +0.08(+2.01%)
Nov 29, 2017 4.000 4.070 3.930 3.990 54,590 +0.04(+1.01%)
Nov 28, 2017 3.930 4.007 3.930 3.950 33,626 +0.02(+0.51%)
Nov 27, 2017 3.950 4.060 3.930 3.930 77,024 -0.13(-3.20%)
Nov 24, 2017 4.040 4.090 4.010 4.060 21,408 +0.06(+1.50%)
Nov 22, 2017 4.000 4.080 3.900 4.000 159,960 -0.10(-2.44%)
Nov 21, 2017 4.000 4.130 4.000 4.100 55,456 +0.10(+2.50%)
Nov 20, 2017 4.070 4.100 4.000 4.000 83,733 -0.13(-3.15%)
Nov 17, 2017 4.050 4.134 4.046 4.130 16,412 +0.06(+1.47%)
Nov 16, 2017 4.100 4.130 4.040 4.070 17,489 +0.00(+0.00%)
Nov 15, 2017 4.090 4.100 4.060 4.070 28,862 -0.02(-0.49%)
Nov 14, 2017 4.050 4.180 4.040 4.090 42,246 +0.00(+0.12%)
Nov 13, 2017 4.050 4.230 4.050 4.085 24,805 -0.00(-0.12%)
Nov 10, 2017 4.210 4.210 4.050 4.090 47,818 -0.10(-2.39%)
Nov 09, 2017 4.190 4.315 4.090 4.190 69,482 +0.00(+0.00%)
Nov 08, 2017 4.110 4.200 4.070 4.190 65,936 +0.08(+1.95%)
Nov 07, 2017 4.210 4.370 4.100 4.110 42,590 -0.13(-3.02%)
Nov 06, 2017 4.150 4.380 4.150 4.238 73,062 +0.03(+0.66%)
Nov 03, 2017 4.110 4.220 4.080 4.210 33,151 +0.13(+3.18%)
Nov 02, 2017 3.990 4.100 3.950 4.080 52,652 +0.05(+1.24%)
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.