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 (%)
Oct 31, 2022 3.450 3.660 3.360 3.560 155,246 +0.15(+4.40%)
Oct 28, 2022 3.410 3.460 3.350 3.410 51,162 -0.03(-0.87%)
Oct 27, 2022 3.570 3.656 3.360 3.440 69,004 -0.10(-2.82%)
Oct 26, 2022 3.500 3.655 3.500 3.540 108,198 -0.00(-0.14%)
Oct 25, 2022 3.340 3.560 3.310 3.545 103,394 +0.17(+4.88%)
Oct 24, 2022 3.160 3.450 3.101 3.380 130,561 +0.20(+6.29%)
Oct 21, 2022 3.230 3.439 3.030 3.180 628,003 +0.00(+0.00%)
Oct 20, 2022 3.430 3.470 3.150 3.180 134,192 -0.28(-8.09%)
Oct 19, 2022 3.660 3.720 3.360 3.460 251,615 -0.25(-6.74%)
Oct 18, 2022 3.500 3.730 3.400 3.710 159,501 +0.35(+10.42%)
Oct 17, 2022 3.500 3.540 3.360 3.360 65,353 -0.12(-3.45%)
Oct 14, 2022 3.590 3.671 3.450 3.480 57,753 -0.07(-1.97%)
Oct 13, 2022 3.340 3.590 3.290 3.550 70,590 +0.11(+3.20%)
Oct 12, 2022 3.420 3.470 3.380 3.440 70,502 -0.02(-0.58%)
Oct 11, 2022 3.680 3.739 3.360 3.460 388,160 -0.21(-5.72%)
Oct 10, 2022 3.710 3.760 3.622 3.670 76,730 -0.09(-2.39%)
Oct 07, 2022 4.090 4.140 3.680 3.760 463,800 -0.35(-8.52%)
Oct 06, 2022 4.130 4.200 3.900 4.110 257,808 -0.08(-1.91%)
Oct 05, 2022 4.280 4.280 3.797 4.190 533,127 -0.08(-1.87%)
Oct 04, 2022 4.420 4.469 4.170 4.270 312,977 -0.15(-3.39%)
Oct 03, 2022 4.450 4.480 4.060 4.420 193,477 +0.00(+0.00%)
Sep 30, 2022 4.200 4.560 4.130 4.420 469,262 +0.25(+6.00%)
Sep 29, 2022 4.150 4.200 4.050 4.170 231,795 -0.01(-0.24%)
Sep 28, 2022 4.050 4.250 3.890 4.180 269,142 -0.02(-0.48%)
Sep 27, 2022 4.150 4.240 4.110 4.200 107,283 +0.04(+0.96%)
Sep 26, 2022 4.300 4.320 4.010 4.160 189,336 -0.04(-0.95%)
Sep 23, 2022 3.980 4.270 3.910 4.200 311,754 +0.10(+2.44%)
Sep 22, 2022 4.200 4.220 3.910 4.100 279,739 +0.06(+1.49%)
Sep 21, 2022 3.970 4.120 3.780 4.040 476,579 +0.16(+4.12%)
Sep 20, 2022 3.800 4.000 3.630 3.880 302,348 +0.04(+1.04%)
Sep 19, 2022 4.180 4.180 3.820 3.840 152,887 -0.25(-6.11%)
Sep 16, 2022 4.330 4.380 4.010 4.090 264,129 -0.21(-4.88%)
Sep 15, 2022 4.200 4.490 4.070 4.300 318,057 +0.11(+2.63%)
Sep 14, 2022 4.010 4.236 4.010 4.190 222,954 +0.13(+3.20%)
Sep 13, 2022 3.900 4.200 3.850 4.060 212,719 +0.02(+0.50%)
Sep 12, 2022 3.840 4.080 3.710 4.040 216,688 +0.24(+6.32%)
Sep 09, 2022 3.390 3.800 3.390 3.800 373,152 +0.41(+12.09%)
Sep 08, 2022 3.420 3.670 3.270 3.390 531,029 +0.17(+5.28%)
Sep 07, 2022 3.180 3.300 3.100 3.220 233,031 +0.02(+0.63%)
Sep 06, 2022 3.360 3.410 3.160 3.200 99,968 -0.15(-4.48%)
Sep 02, 2022 3.340 3.480 3.310 3.350 138,748 -0.05(-1.47%)
Sep 01, 2022 3.650 3.650 3.370 3.400 92,840 -0.22(-6.08%)
Aug 31, 2022 3.640 3.685 3.610 3.620 62,039 -0.02(-0.55%)
Aug 30, 2022 3.590 3.790 3.590 3.640 133,781 +0.00(+0.00%)
Aug 29, 2022 3.820 3.889 3.600 3.640 111,931 -0.26(-6.67%)
Aug 26, 2022 3.910 4.000 3.840 3.900 190,444 -0.06(-1.52%)
Aug 25, 2022 4.120 4.180 3.890 3.960 193,320 -0.19(-4.58%)
Aug 24, 2022 4.140 4.180 4.000 4.150 172,393 +0.01(+0.24%)
Aug 23, 2022 4.080 4.290 3.800 4.140 922,530 +0.11(+2.73%)
Aug 22, 2022 3.940 4.080 3.830 4.030 222,502 +0.25(+6.61%)
Aug 19, 2022 3.740 3.980 3.580 3.780 132,838 +0.01(+0.40%)
Aug 18, 2022 3.960 4.100 3.700 3.765 247,592 -0.08(-2.21%)
Aug 17, 2022 3.470 3.990 3.440 3.850 552,545 +0.41(+11.92%)
Aug 16, 2022 3.520 3.540 3.260 3.440 150,060 -0.01(-0.29%)
Aug 15, 2022 4.100 4.700 3.150 3.450 1,830,139 -0.05(-1.43%)
Aug 12, 2022 2.960 3.540 2.957 3.500 367,856 +0.55(+18.64%)
Aug 11, 2022 2.900 3.000 2.880 2.950 103,813 +0.04(+1.37%)
Aug 10, 2022 2.930 2.998 2.900 2.910 21,996 -0.02(-0.68%)
Aug 09, 2022 2.980 3.010 2.830 2.930 68,135 -0.09(-2.98%)
Aug 08, 2022 2.960 3.020 2.960 3.020 47,252 +0.05(+1.68%)
Aug 05, 2022 2.800 2.990 2.800 2.970 77,592 +0.16(+5.69%)
Aug 04, 2022 2.650 2.900 2.650 2.810 99,240 +0.19(+7.25%)
Aug 03, 2022 2.680 2.940 2.620 2.620 145,191 -0.07(-2.60%)
Aug 02, 2022 2.690 2.780 2.630 2.690 64,362 -0.03(-1.10%)
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.