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

Brainstorm Cell (NQ: BCLI )

0.5402 +0.0152 (+2.90%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 24, 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 (%)
Oct 31, 2017 4.300 4.390 4.240 4.270 21,142 -0.03(-0.70%)
Oct 30, 2017 4.420 4.420 4.190 4.300 44,626 -0.12(-2.71%)
Oct 27, 2017 4.410 4.460 4.280 4.420 69,154 +0.06(+1.38%)
Oct 26, 2017 4.250 4.390 4.240 4.360 65,717 +0.04(+0.93%)
Oct 25, 2017 4.300 4.350 4.250 4.320 59,471 +0.03(+0.70%)
Oct 24, 2017 4.450 4.490 4.251 4.290 58,500 -0.10(-2.28%)
Oct 23, 2017 4.280 4.490 4.280 4.390 225,390 +0.15(+3.54%)
Oct 20, 2017 4.180 4.240 4.060 4.240 42,765 +0.10(+2.42%)
Oct 19, 2017 4.130 4.260 4.050 4.140 107,073 +0.03(+0.73%)
Oct 18, 2017 3.900 4.120 3.900 4.110 102,154 +0.20(+4.98%)
Oct 17, 2017 4.000 4.010 3.889 3.915 106,924 -0.12(-3.09%)
Oct 16, 2017 4.050 4.182 4.001 4.040 174,731 +0.00(+0.00%)
Oct 13, 2017 4.150 4.150 3.980 4.040 55,234 -0.08(-1.94%)
Oct 12, 2017 4.100 4.170 4.050 4.120 17,087 -0.01(-0.17%)
Oct 11, 2017 3.990 4.150 3.990 4.127 44,275 +0.17(+4.21%)
Oct 10, 2017 3.950 3.980 3.850 3.960 60,820 +0.01(+0.25%)
Oct 09, 2017 4.000 4.020 3.890 3.950 72,417 -0.07(-1.74%)
Oct 06, 2017 3.990 4.040 3.980 4.020 25,712 +0.03(+0.87%)
Oct 05, 2017 4.080 4.130 3.900 3.985 88,246 -0.10(-2.56%)
Oct 04, 2017 4.100 4.130 4.080 4.090 31,077 +0.00(+0.00%)
Oct 03, 2017 4.200 4.200 4.080 4.090 23,161 -0.07(-1.68%)
Oct 02, 2017 4.150 4.200 4.120 4.160 48,808 +0.04(+0.97%)
Sep 29, 2017 4.120 4.140 4.073 4.120 26,835 +0.02(+0.49%)
Sep 28, 2017 4.010 4.110 4.010 4.100 30,032 +0.08(+1.99%)
Sep 27, 2017 4.030 4.060 4.020 4.020 67,861 -0.02(-0.50%)
Sep 26, 2017 4.100 4.125 4.020 4.040 32,039 -0.06(-1.46%)
Sep 25, 2017 4.140 4.150 4.095 4.100 46,220 +0.01(+0.24%)
Sep 22, 2017 4.160 4.160 4.050 4.090 32,143 -0.10(-2.43%)
Sep 21, 2017 4.130 4.230 4.090 4.192 55,803 +0.06(+1.50%)
Sep 20, 2017 4.160 4.200 4.110 4.130 25,753 -0.03(-0.72%)
Sep 19, 2017 4.240 4.240 4.110 4.160 39,928 -0.11(-2.58%)
Sep 18, 2017 4.140 4.290 4.140 4.270 67,256 +0.10(+2.40%)
Sep 15, 2017 4.100 4.170 4.100 4.170 17,841 +0.06(+1.46%)
Sep 14, 2017 4.200 4.200 4.100 4.110 41,882 -0.08(-1.91%)
Sep 13, 2017 4.130 4.250 4.100 4.190 60,855 +0.03(+0.72%)
Sep 12, 2017 4.200 4.220 4.120 4.160 38,614 -0.04(-0.95%)
Sep 11, 2017 4.310 4.330 4.200 4.200 51,022 -0.05(-1.18%)
Sep 08, 2017 4.200 4.270 4.187 4.250 37,170 +0.05(+1.19%)
Sep 07, 2017 4.130 4.240 4.124 4.200 40,071 +0.03(+0.72%)
Sep 06, 2017 4.220 4.240 4.130 4.170 72,711 +0.00(+0.00%)
Sep 05, 2017 4.260 4.100 4.170 55,725 -0.07(-1.65%)
Sep 01, 2017 4.330 4.349 4.140 4.240 44,207 -0.02(-0.47%)
Aug 31, 2017 4.310 4.370 4.200 4.260 48,068 +0.00(+0.00%)
Aug 30, 2017 4.200 4.372 4.200 4.260 47,664 +0.03(+0.71%)
Aug 29, 2017 4.150 4.270 4.140 4.230 65,160 +0.05(+1.20%)
Aug 28, 2017 4.180 4.210 4.150 4.180 57,802 +0.00(+0.00%)
Aug 25, 2017 4.210 4.210 4.140 4.180 48,468 -0.03(-0.71%)
Aug 24, 2017 4.080 4.250 4.020 4.210 62,929 +0.12(+2.93%)
Aug 23, 2017 3.980 4.160 3.897 4.090 71,344 +0.11(+2.76%)
Aug 22, 2017 4.090 4.110 3.850 3.980 196,612 -0.12(-2.93%)
Aug 21, 2017 4.150 4.180 4.080 4.100 67,263 -0.08(-1.91%)
Aug 18, 2017 4.160 4.230 4.130 4.180 55,804 +0.02(+0.48%)
Aug 17, 2017 4.210 4.260 4.133 4.160 88,731 -0.02(-0.48%)
Aug 16, 2017 4.160 4.239 4.150 4.180 72,298 -0.02(-0.48%)
Aug 15, 2017 4.350 4.350 4.150 4.200 42,563 -0.03(-0.71%)
Aug 14, 2017 4.200 4.314 4.160 4.230 61,086 +0.05(+1.20%)
Aug 11, 2017 4.140 4.260 4.010 4.180 58,975 +0.03(+0.72%)
Aug 10, 2017 4.160 4.380 4.140 4.150 91,059 -0.07(-1.66%)
Aug 09, 2017 4.310 4.378 4.220 4.220 75,158 -0.10(-2.31%)
Aug 08, 2017 4.320 4.393 4.295 4.320 41,952 -0.04(-0.92%)
Aug 07, 2017 4.310 4.407 4.250 4.360 52,610 +0.04(+0.93%)
Aug 04, 2017 4.250 4.370 4.150 4.320 73,489 +0.03(+0.70%)
Aug 03, 2017 4.350 4.410 4.150 4.290 262,997 -0.11(-2.50%)
Aug 02, 2017 4.630 4.680 4.381 4.400 165,016 -0.24(-5.17%)
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.