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 (%)
Mar 31, 2020 4.580 4.920 4.300 4.640 535,511 +0.13(+2.88%)
Mar 30, 2020 4.940 5.150 4.260 4.510 773,040 -0.39(-7.96%)
Mar 27, 2020 4.880 5.100 4.820 4.900 565,400 +0.00(+0.00%)
Mar 26, 2020 4.880 5.250 4.880 4.900 403,144 +0.02(+0.41%)
Mar 25, 2020 4.650 5.120 4.643 4.880 456,411 +0.24(+5.17%)
Mar 24, 2020 4.830 5.850 4.500 4.640 2,336,046 +0.02(+0.43%)
Mar 23, 2020 4.670 4.850 4.430 4.620 512,685 +0.02(+0.43%)
Mar 20, 2020 4.860 4.950 4.500 4.600 509,400 -0.16(-3.36%)
Mar 19, 2020 4.700 4.850 4.430 4.760 540,294 +0.35(+7.94%)
Mar 18, 2020 5.020 5.460 4.400 4.410 971,914 -0.64(-12.67%)
Mar 17, 2020 4.700 5.650 4.610 5.050 1,286,286 +0.55(+12.22%)
Mar 16, 2020 5.000 5.240 4.000 4.500 1,111,783 -1.05(-18.92%)
Mar 13, 2020 6.030 6.480 5.550 5.550 867,200 -0.55(-9.02%)
Mar 12, 2020 6.260 6.770 6.080 6.100 643,927 -0.58(-8.68%)
Mar 11, 2020 7.370 7.380 6.509 6.680 699,625 -0.76(-10.22%)
Mar 10, 2020 7.520 7.830 7.000 7.440 567,540 +0.11(+1.50%)
Mar 09, 2020 8.300 8.430 7.270 7.330 731,033 -1.22(-14.27%)
Mar 06, 2020 7.400 8.770 7.400 8.550 1,131,500 +0.93(+12.20%)
Mar 05, 2020 6.920 8.000 6.920 7.620 640,987 +0.66(+9.48%)
Mar 04, 2020 6.750 7.100 6.750 6.960 401,254 +0.24(+3.57%)
Mar 03, 2020 6.950 7.000 6.500 6.720 502,086 -0.19(-2.75%)
Mar 02, 2020 7.130 7.380 6.850 6.910 360,275 -0.07(-1.00%)
Feb 28, 2020 6.860 7.200 6.600 6.980 550,700 +0.22(+3.25%)
Feb 27, 2020 7.310 7.570 6.160 6.760 1,463,448 -0.55(-7.52%)
Feb 26, 2020 8.900 9.250 6.710 7.310 2,114,280 -1.57(-17.68%)
Feb 25, 2020 8.230 10.00 7.750 8.880 3,288,934 +1.24(+16.23%)
Feb 24, 2020 6.490 7.880 6.200 7.640 1,887,887 +0.77(+11.21%)
Feb 21, 2020 6.090 6.980 6.050 6.870 1,124,800 +0.82(+13.55%)
Feb 20, 2020 5.960 6.080 5.910 6.050 629,574 +0.09(+1.51%)
Feb 19, 2020 6.300 6.300 5.744 5.960 965,188 -0.37(-5.85%)
Feb 18, 2020 5.190 6.440 5.010 6.330 1,266,431 +1.17(+22.67%)
Feb 14, 2020 5.720 5.790 5.090 5.160 1,210,300 -0.24(-4.44%)
Feb 13, 2020 4.750 6.670 4.750 5.400 6,558,218 +0.68(+14.41%)
Feb 12, 2020 4.730 4.830 4.650 4.720 823,096 +0.05(+1.07%)
Feb 11, 2020 4.250 4.750 4.200 4.670 1,431,919 +0.60(+14.74%)
Feb 10, 2020 4.090 4.120 4.020 4.070 139,633 +0.01(+0.25%)
Feb 07, 2020 4.050 4.090 4.000 4.060 118,200 +0.01(+0.25%)
Feb 06, 2020 4.120 4.130 4.000 4.050 238,371 -0.03(-0.74%)
Feb 05, 2020 4.090 4.112 3.970 4.080 304,113 +0.00(+0.00%)
Feb 04, 2020 4.010 4.134 4.010 4.080 171,068 +0.07(+1.75%)
Feb 03, 2020 4.060 4.200 3.965 4.010 149,032 -0.06(-1.47%)
Jan 31, 2020 4.020 4.090 3.965 4.070 49,800 +0.05(+1.24%)
Jan 30, 2020 4.130 4.160 3.990 4.020 152,171 -0.11(-2.66%)
Jan 29, 2020 4.170 4.190 4.130 4.130 65,144 -0.03(-0.72%)
Jan 28, 2020 4.180 4.200 4.110 4.160 96,964 -0.01(-0.24%)
Jan 27, 2020 4.120 4.290 4.120 4.170 153,113 +0.03(+0.72%)
Jan 24, 2020 4.210 4.213 4.110 4.140 73,100 -0.05(-1.19%)
Jan 23, 2020 4.240 4.300 4.120 4.190 127,267 -0.08(-1.87%)
Jan 22, 2020 4.350 4.350 4.250 4.270 76,259 -0.04(-0.93%)
Jan 21, 2020 4.380 4.380 4.290 4.310 65,154 -0.04(-0.92%)
Jan 17, 2020 4.390 4.390 4.330 4.350 78,500 -0.03(-0.68%)
Jan 16, 2020 4.390 4.405 4.340 4.380 100,007 +0.03(+0.69%)
Jan 15, 2020 4.360 4.390 4.330 4.350 60,005 +0.01(+0.23%)
Jan 14, 2020 4.390 4.390 4.320 4.340 118,833 -0.04(-0.91%)
Jan 13, 2020 4.430 4.450 4.310 4.380 181,464 +0.03(+0.69%)
Jan 10, 2020 4.350 4.390 4.310 4.350 198,400 +0.00(+0.12%)
Jan 09, 2020 4.350 4.400 4.330 4.345 146,401 +0.00(+0.12%)
Jan 08, 2020 4.340 4.390 4.310 4.340 132,014 +0.00(+0.00%)
Jan 07, 2020 4.360 4.370 4.310 4.340 272,430 +0.04(+0.93%)
Jan 06, 2020 4.310 4.400 4.250 4.300 497,324 +0.13(+3.12%)
Jan 03, 2020 4.170 4.250 4.120 4.170 158,500 +0.05(+1.21%)
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.