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

Brainstorm Cell (NQ: BCLI )

0.5345 +0.0025 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2015 3.950 3.950 3.630 3.650 480,414 -0.29(-7.36%)
Apr 29, 2015 4.000 4.005 3.900 3.940 221,356 -0.06(-1.50%)
Apr 28, 2015 4.190 4.223 3.910 4.000 338,340 -0.13(-3.15%)
Apr 27, 2015 4.170 4.370 4.100 4.130 257,229 -0.01(-0.24%)
Apr 24, 2015 4.150 4.300 4.100 4.140 204,718 +0.02(+0.49%)
Apr 23, 2015 4.250 4.250 4.060 4.120 315,332 -0.17(-3.96%)
Apr 22, 2015 4.300 4.479 4.220 4.290 616,091 -0.09(-2.05%)
Apr 21, 2015 4.970 5.030 4.320 4.380 1,823,921 -0.09(-2.01%)
Apr 20, 2015 5.110 5.150 4.450 4.470 1,149,898 -0.62(-12.18%)
Apr 17, 2015 5.300 5.320 5.000 5.090 634,162 -0.21(-3.96%)
Apr 16, 2015 5.100 5.430 5.040 5.300 789,185 +0.22(+4.33%)
Apr 15, 2015 5.130 5.140 4.950 5.080 846,775 -0.01(-0.20%)
Apr 14, 2015 5.035 5.190 4.870 5.090 4,024,741 +0.49(+10.65%)
Apr 13, 2015 4.550 4.700 4.360 4.600 399,895 -0.03(-0.65%)
Apr 10, 2015 4.330 4.950 4.330 4.630 2,461,479 +0.31(+7.18%)
Apr 09, 2015 4.340 4.340 4.261 4.320 63,603 +0.00(+0.00%)
Apr 08, 2015 4.260 4.350 4.260 4.320 56,207 +0.05(+1.17%)
Apr 07, 2015 4.240 4.310 4.228 4.270 85,323 +0.00(+0.00%)
Apr 06, 2015 4.380 4.400 4.200 4.270 232,026 -0.11(-2.51%)
Apr 02, 2015 4.340 4.380 4.380 4.380 86,600 +0.04(+0.92%)
Apr 01, 2015 4.460 4.470 4.320 4.340 100,077 -0.11(-2.47%)
Mar 31, 2015 4.490 4.550 4.350 4.450 148,933 -0.04(-0.89%)
Mar 30, 2015 4.640 4.820 4.420 4.490 479,674 -0.05(-1.10%)
Mar 27, 2015 4.300 4.590 4.300 4.540 454,432 +0.27(+6.32%)
Mar 26, 2015 4.340 4.400 4.212 4.270 191,965 -0.16(-3.61%)
Mar 25, 2015 4.530 4.600 4.200 4.430 279,317 -0.07(-1.56%)
Mar 24, 2015 4.340 4.600 4.270 4.500 354,854 +0.17(+3.93%)
Mar 23, 2015 4.450 4.450 4.230 4.330 74,594 -0.12(-2.70%)
Mar 20, 2015 4.320 4.450 4.200 4.450 270,323 +0.14(+3.25%)
Mar 19, 2015 4.240 4.320 4.240 4.310 87,605 +0.07(+1.65%)
Mar 18, 2015 4.170 4.320 4.130 4.240 115,175 +0.11(+2.66%)
Mar 17, 2015 4.010 4.330 4.010 4.130 153,985 +0.09(+2.23%)
Mar 16, 2015 4.100 4.150 4.010 4.040 154,115 -0.09(-2.18%)
Mar 13, 2015 4.320 4.370 4.100 4.130 138,070 -0.19(-4.40%)
Mar 12, 2015 4.350 4.435 4.280 4.320 120,234 +0.11(+2.61%)
Mar 11, 2015 4.200 4.390 4.111 4.210 119,956 +0.04(+0.96%)
Mar 10, 2015 4.340 4.364 4.130 4.170 132,609 -0.24(-5.44%)
Mar 09, 2015 4.360 4.540 4.320 4.410 124,972 +0.02(+0.46%)
Mar 06, 2015 4.500 4.630 4.310 4.390 520,978 +0.02(+0.46%)
Mar 05, 2015 4.220 4.430 4.200 4.370 187,701 +0.19(+4.55%)
Mar 04, 2015 4.110 4.253 4.030 4.180 307,115 +0.03(+0.72%)
Mar 03, 2015 4.340 4.360 4.100 4.150 185,356 -0.25(-5.68%)
Mar 02, 2015 4.500 4.650 4.300 4.400 630,102 +0.15(+3.53%)
Feb 27, 2015 3.900 4.470 3.900 4.250 1,312,122 +0.31(+7.87%)
Feb 26, 2015 3.860 4.190 3.800 3.940 925,284 +0.13(+3.41%)
Feb 25, 2015 3.810 3.900 3.800 3.810 120,630 +0.00(+0.00%)
Feb 24, 2015 3.830 3.852 3.830 3.810 69,347 -0.07(-1.80%)
Feb 23, 2015 3.930 3.960 3.810 3.880 91,571 -0.04(-1.02%)
Feb 20, 2015 3.800 3.980 3.800 3.920 200,595 +0.10(+2.62%)
Feb 19, 2015 3.820 3.860 3.770 3.820 168,834 +0.02(+0.53%)
Feb 18, 2015 3.870 3.870 3.790 3.800 119,205 -0.07(-1.81%)
Feb 17, 2015 3.860 3.930 3.770 3.870 153,985 +0.01(+0.26%)
Feb 13, 2015 3.900 3.860 3.860 3.860 298,500 -0.02(-0.52%)
Feb 12, 2015 3.980 3.980 3.780 3.880 182,201 -0.06(-1.52%)
Feb 11, 2015 3.950 3.950 3.750 3.940 168,908 +0.02(+0.51%)
Feb 10, 2015 3.990 3.990 3.720 3.920 205,390 +0.02(+0.51%)
Feb 09, 2015 3.980 4.000 3.810 3.900 257,884 -0.08(-2.01%)
Feb 06, 2015 3.860 4.000 3.680 3.980 244,038 +0.13(+3.38%)
Feb 05, 2015 3.800 3.860 3.750 3.850 148,685 +0.02(+0.52%)
Feb 04, 2015 3.940 3.940 3.760 3.830 199,258 -0.08(-2.05%)
Feb 03, 2015 4.070 4.090 3.810 3.910 272,826 -0.05(-1.26%)
Feb 02, 2015 3.980 4.000 3.871 3.960 191,663 -0.03(-0.75%)
Jan 30, 2015 3.810 4.050 3.800 3.990 423,523 +0.14(+3.64%)
Jan 29, 2015 3.900 3.930 3.750 3.850 186,887 -0.08(-2.04%)
Jan 28, 2015 4.030 4.060 3.900 3.930 136,849 -0.06(-1.50%)
Jan 27, 2015 3.890 4.030 3.860 3.990 248,636 +0.09(+2.31%)
Jan 26, 2015 4.250 4.250 3.870 3.900 1,076,338 +0.10(+2.63%)
Jan 23, 2015 3.790 3.900 3.770 3.800 140,121 -0.03(-0.78%)
Jan 22, 2015 3.940 4.010 3.800 3.830 330,321 -0.11(-2.79%)
Jan 21, 2015 3.870 4.130 3.850 3.940 244,623 +0.04(+1.03%)
Jan 20, 2015 4.150 4.190 3.861 3.900 237,886 -0.20(-4.88%)
Jan 16, 2015 3.750 4.170 3.750 4.100 436,191 +0.30(+7.89%)
Jan 15, 2015 4.070 4.180 3.770 3.800 435,070 -0.26(-6.40%)
Jan 14, 2015 4.300 4.300 4.030 4.060 247,664 -0.18(-4.25%)
Jan 13, 2015 4.380 4.550 4.100 4.240 669,300 -0.15(-3.42%)
Jan 12, 2015 4.630 4.670 4.310 4.390 522,553 -0.20(-4.36%)
Jan 09, 2015 4.610 4.860 4.500 4.590 701,503 +0.02(+0.44%)
Jan 08, 2015 5.100 5.250 4.500 4.570 1,271,655 -0.46(-9.15%)
Jan 07, 2015 5.120 5.290 4.850 5.030 1,280,849 +0.03(+0.60%)
Jan 06, 2015 5.800 5.840 4.850 5.000 2,504,168 -0.75(-13.04%)
Jan 05, 2015 6.680 6.680 5.600 5.750 8,607,360 -1.75(-23.33%)
Jan 02, 2015 7.430 8.470 6.850 7.500 24,726,300 +2.74(+57.56%)
Dec 31, 2014 4.020 4.940 4.020 4.760 3,397,800 +0.88(+22.68%)
Dec 30, 2014 3.780 3.930 3.680 3.880 125,291 +0.03(+0.78%)
Dec 29, 2014 3.900 3.920 3.700 3.850 159,654 +0.00(+0.00%)
Dec 26, 2014 3.990 4.180 3.790 3.850 264,449 +0.00(+0.00%)
Dec 24, 2014 3.630 3.850 3.850 3.850 265,100 +0.22(+6.06%)
Dec 23, 2014 3.290 3.650 3.290 3.630 376,133 +0.41(+12.73%)
Dec 22, 2014 3.140 3.470 3.060 3.220 207,833 +0.07(+2.22%)
Dec 19, 2014 3.490 3.490 3.070 3.150 170,928 -0.29(-8.43%)
Dec 18, 2014 3.290 3.490 3.255 3.440 76,981 +0.16(+4.88%)
Dec 17, 2014 3.260 3.350 3.105 3.280 63,229 +0.07(+2.18%)
Dec 16, 2014 3.080 3.230 3.065 3.210 60,314 +0.17(+5.59%)
Dec 15, 2014 2.810 3.040 2.810 3.040 107,179 +0.14(+4.83%)
Dec 12, 2014 2.900 2.950 2.810 2.900 38,235 -0.06(-2.03%)
Dec 11, 2014 2.920 3.040 2.880 2.960 42,954 +0.00(+0.00%)
Dec 10, 2014 3.020 3.070 2.920 2.960 19,371 -0.04(-1.33%)
Dec 09, 2014 3.040 3.070 2.900 3.000 52,124 -0.07(-2.28%)
Dec 08, 2014 2.920 3.070 2.901 3.070 30,742 +0.08(+2.68%)
Dec 05, 2014 3.060 3.060 2.902 2.990 36,487 -0.04(-1.32%)
Dec 04, 2014 2.890 3.060 2.850 3.030 60,321 +0.08(+2.71%)
Dec 03, 2014 2.880 3.000 2.880 2.950 33,192 +0.04(+1.50%)
Dec 02, 2014 2.970 3.070 2.850 2.906 67,046 +0.06(+1.98%)
Dec 01, 2014 3.050 3.050 2.850 2.850 122,517 -0.24(-7.77%)
Nov 28, 2014 3.185 3.200 3.004 3.090 71,484 -0.08(-2.52%)
Nov 26, 2014 3.290 3.170 3.170 3.170 32,000 -0.08(-2.46%)
Nov 25, 2014 3.290 3.300 3.150 3.250 32,421 -0.04(-1.22%)
Nov 24, 2014 3.160 3.290 3.140 3.290 29,628 +0.12(+3.85%)
Nov 21, 2014 3.150 3.186 3.060 3.168 20,916 +0.02(+0.57%)
Nov 20, 2014 3.230 3.230 3.110 3.150 51,460 -0.05(-1.56%)
Nov 19, 2014 3.320 3.380 3.191 3.200 82,912 -0.17(-5.04%)
Nov 18, 2014 3.350 3.510 3.350 3.370 26,889 -0.01(-0.30%)
Nov 17, 2014 3.470 3.470 3.340 3.380 43,596 -0.09(-2.59%)
Nov 14, 2014 3.510 3.640 3.460 3.470 32,515 -0.11(-3.07%)
Nov 13, 2014 3.750 3.750 3.520 3.580 40,877 +0.00(+0.00%)
Nov 12, 2014 3.460 3.620 3.370 3.580 165,432 +0.20(+5.92%)
Nov 11, 2014 3.480 3.480 3.330 3.380 56,330 -0.14(-3.98%)
Nov 10, 2014 3.650 3.650 3.430 3.520 385,833 -0.11(-3.03%)
Nov 07, 2014 3.630 3.750 3.520 3.630 175,375 +0.03(+0.83%)
Nov 06, 2014 3.430 3.638 3.330 3.600 67,144 +0.19(+5.57%)
Nov 05, 2014 3.440 3.450 3.310 3.410 152,672 -0.03(-0.87%)
Nov 04, 2014 3.411 3.470 3.350 3.440 101,995 +0.02(+0.58%)
Nov 03, 2014 3.590 3.630 3.400 3.420 109,259 -0.21(-5.79%)
Oct 31, 2014 3.700 3.710 3.550 3.630 33,790 -0.01(-0.27%)
Oct 30, 2014 3.620 3.700 3.610 3.640 28,901 -0.02(-0.55%)
Oct 29, 2014 3.720 3.730 3.626 3.660 16,145 -0.06(-1.61%)
Oct 28, 2014 3.790 3.820 3.720 3.720 44,321 -0.07(-1.85%)
Oct 27, 2014 3.850 3.830 3.760 3.790 29,486 -0.04(-1.04%)
Oct 24, 2014 3.640 3.830 3.640 3.830 69,170 +0.24(+6.69%)
Oct 23, 2014 3.690 3.709 3.520 3.590 33,507 -0.02(-0.56%)
Oct 22, 2014 3.790 3.790 3.600 3.610 23,687 -0.10(-2.69%)
Oct 21, 2014 3.600 3.750 3.568 3.710 94,017 +0.09(+2.49%)
Oct 20, 2014 3.900 3.900 3.590 3.620 238,353 -0.32(-8.12%)
Oct 17, 2014 3.860 4.000 3.850 3.940 127,633 +0.12(+3.14%)
Oct 16, 2014 3.630 3.927 3.630 3.820 154,869 +0.37(+10.72%)
Oct 15, 2014 3.640 3.640 3.400 3.450 91,758 -0.19(-5.22%)
Oct 14, 2014 3.770 3.850 3.600 3.640 105,380 -0.16(-4.17%)
Oct 13, 2014 4.090 4.090 3.798 3.798 109,232 -0.20(-5.04%)
Oct 10, 2014 3.900 4.090 3.820 4.000 93,602 +0.15(+3.97%)
Oct 09, 2014 4.040 4.040 3.820 3.847 57,872 -0.15(-3.83%)
Oct 08, 2014 3.990 4.052 3.853 4.000 80,087 +0.02(+0.50%)
Oct 07, 2014 4.340 4.350 3.700 3.980 515,429 +0.11(+2.84%)
Oct 06, 2014 3.960 4.070 3.670 3.870 71,019 -0.20(-4.91%)
Oct 03, 2014 4.050 4.070 3.980 4.070 33,344 +0.02(+0.50%)
Oct 02, 2014 4.000 4.020 3.900 4.050 28,925 +0.05(+1.24%)
Oct 01, 2014 4.170 4.170 3.980 4.000 44,307 -0.11(-2.68%)
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.