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 (%)
Dec 31, 2015 2.780 2.860 2.860 2.860 79,500 +0.05(+1.78%)
Dec 30, 2015 2.880 2.880 2.790 2.810 59,465 -0.06(-2.09%)
Dec 29, 2015 2.770 2.900 2.710 2.870 104,146 +0.07(+2.50%)
Dec 28, 2015 2.700 2.850 2.700 2.800 199,036 +0.08(+2.94%)
Dec 24, 2015 2.750 2.720 2.720 2.720 39,100 -0.03(-1.09%)
Dec 23, 2015 2.720 2.770 2.610 2.750 117,177 +0.08(+3.00%)
Dec 22, 2015 2.670 2.760 2.530 2.670 252,835 -0.10(-3.61%)
Dec 21, 2015 2.710 2.770 2.610 2.770 44,537 +0.04(+1.47%)
Dec 18, 2015 2.770 2.770 2.660 2.730 24,709 +0.00(+0.00%)
Dec 17, 2015 2.720 2.790 2.700 2.730 36,900 -0.03(-1.09%)
Dec 16, 2015 2.660 2.800 2.660 2.760 45,465 +0.11(+4.15%)
Dec 15, 2015 2.630 2.680 2.520 2.650 87,658 +0.06(+2.32%)
Dec 14, 2015 2.570 2.670 2.540 2.590 151,852 +0.04(+1.57%)
Dec 11, 2015 2.690 2.700 2.470 2.550 122,057 -0.17(-6.25%)
Dec 10, 2015 2.840 2.840 2.660 2.720 107,481 -0.15(-5.23%)
Dec 09, 2015 2.890 2.950 2.850 2.870 76,750 -0.05(-1.71%)
Dec 08, 2015 2.850 2.960 2.850 2.920 55,233 +0.03(+1.04%)
Dec 07, 2015 2.960 2.990 2.860 2.890 91,999 -0.07(-2.36%)
Dec 04, 2015 2.780 3.050 2.751 2.960 304,692 +0.15(+5.34%)
Dec 03, 2015 2.890 2.906 2.770 2.810 150,521 -0.04(-1.40%)
Dec 02, 2015 2.750 2.940 2.750 2.850 166,820 +0.07(+2.52%)
Dec 01, 2015 3.000 3.130 2.760 2.780 172,222 +0.04(+1.46%)
Nov 30, 2015 2.800 2.880 2.650 2.740 103,876 -0.01(-0.36%)
Nov 27, 2015 2.700 2.780 2.470 2.750 205,855 +0.08(+3.00%)
Nov 25, 2015 2.630 2.670 2.670 2.670 91,500 +0.06(+2.30%)
Nov 24, 2015 2.560 2.650 2.560 2.610 86,090 +0.00(+0.00%)
Nov 23, 2015 2.650 2.650 2.600 2.610 24,208 -0.04(-1.51%)
Nov 20, 2015 2.510 2.660 2.500 2.650 46,952 +0.07(+2.71%)
Nov 19, 2015 2.650 2.650 2.580 2.580 24,318 -0.08(-3.01%)
Nov 18, 2015 2.670 2.700 2.580 2.660 80,011 -0.05(-1.85%)
Nov 17, 2015 2.700 2.780 2.650 2.710 60,797 -0.05(-1.81%)
Nov 16, 2015 2.900 2.900 2.711 2.760 40,578 -0.01(-0.36%)
Nov 13, 2015 2.800 2.870 2.720 2.770 23,954 -0.03(-1.07%)
Nov 12, 2015 2.790 2.900 2.790 2.800 75,601 -0.09(-3.11%)
Nov 11, 2015 2.870 2.890 2.830 2.890 28,242 +0.01(+0.35%)
Nov 10, 2015 2.760 2.930 2.640 2.880 29,350 -0.02(-0.69%)
Nov 09, 2015 2.850 3.040 2.840 2.900 158,475 +0.07(+2.47%)
Nov 06, 2015 2.850 2.860 2.750 2.830 60,125 -0.01(-0.35%)
Nov 05, 2015 2.830 2.895 2.750 2.840 19,762 +0.01(+0.35%)
Nov 04, 2015 2.780 2.850 2.760 2.830 44,754 -0.01(-0.35%)
Nov 03, 2015 2.710 2.850 2.710 2.840 53,491 +0.08(+2.90%)
Nov 02, 2015 2.800 2.800 2.730 2.760 45,839 -0.02(-0.72%)
Oct 30, 2015 2.740 2.810 2.740 2.780 24,431 +0.01(+0.36%)
Oct 29, 2015 2.740 2.820 2.740 2.770 46,548 -0.03(-1.07%)
Oct 28, 2015 2.750 2.830 2.749 2.800 35,562 +0.01(+0.36%)
Oct 27, 2015 2.840 2.840 2.780 2.790 41,599 +0.03(+1.09%)
Oct 26, 2015 2.750 2.820 2.720 2.760 36,026 -0.03(-1.08%)
Oct 23, 2015 2.690 2.830 2.690 2.790 66,381 +0.10(+3.72%)
Oct 22, 2015 2.810 2.810 2.639 2.690 55,292 -0.08(-2.89%)
Oct 21, 2015 2.770 2.830 2.696 2.770 45,441 -0.01(-0.36%)
Oct 20, 2015 2.810 2.870 2.770 2.780 80,004 +0.00(+0.00%)
Oct 19, 2015 2.900 2.900 2.780 2.780 30,709 -0.09(-3.14%)
Oct 16, 2015 2.860 2.900 2.810 2.870 29,610 +0.02(+0.70%)
Oct 15, 2015 2.810 2.920 2.800 2.850 92,906 +0.07(+2.52%)
Oct 14, 2015 2.700 2.830 2.700 2.780 27,817 +0.05(+1.83%)
Oct 13, 2015 2.740 2.770 2.720 2.730 19,974 -0.04(-1.44%)
Oct 12, 2015 2.880 2.880 2.740 2.770 54,086 -0.10(-3.48%)
Oct 09, 2015 2.820 2.890 2.740 2.870 95,434 +0.13(+4.74%)
Oct 08, 2015 2.670 2.790 2.620 2.740 135,743 +0.07(+2.62%)
Oct 07, 2015 2.630 2.740 2.600 2.670 217,588 +0.07(+2.69%)
Oct 06, 2015 2.510 2.615 2.500 2.600 105,687 +0.09(+3.59%)
Oct 05, 2015 2.370 2.560 2.360 2.510 88,281 +0.19(+8.19%)
Oct 02, 2015 2.290 2.400 2.230 2.320 150,561 +0.10(+4.50%)
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.