Canada markets open in 9 hours 15 minutes

BriaCell Therapeutics Corp. (BCTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.79-0.01 (-0.15%)
At close: 04:00PM EDT
6.66 -0.13 (-1.91%)
After hours: 07:59PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20226.676.946.586.796.79177,700
Aug 16, 20226.986.996.626.806.80216,600
Aug 15, 20226.466.926.426.896.89246,700
Aug 12, 20226.406.706.246.536.53243,400
Aug 11, 20226.556.606.286.406.40212,000
Aug 10, 20226.506.606.376.536.53287,900
Aug 09, 20226.546.556.276.466.46270,600
Aug 08, 20226.636.696.426.616.61390,900
Aug 05, 20226.726.806.446.626.62361,200
Aug 04, 20226.827.006.566.706.70957,400
Aug 03, 20226.566.796.386.586.58742,600
Aug 02, 20226.386.576.316.566.56224,000
Aug 01, 20226.506.726.326.416.41347,100
Jul 29, 20226.456.636.376.506.50195,000
Jul 28, 20226.566.576.206.456.45262,900
Jul 27, 20226.356.606.306.486.48237,600
Jul 26, 20226.406.406.306.306.3059,800
Jul 25, 20226.506.506.346.436.4396,900
Jul 22, 20226.496.506.286.456.45128,200
Jul 21, 20226.456.546.336.496.49132,200
Jul 20, 20226.266.676.266.406.40390,800
Jul 19, 20226.156.545.986.226.22376,500
Jul 18, 20226.056.275.986.016.01242,800
Jul 15, 20226.046.105.866.086.0884,200
Jul 14, 20225.906.185.785.955.95379,900
Jul 13, 20225.756.115.755.975.97199,000
Jul 12, 20226.006.055.785.815.81189,100
Jul 11, 20225.906.125.905.945.94207,500
Jul 08, 20226.046.236.006.036.03118,400
Jul 07, 20225.946.135.926.016.01142,600
Jul 06, 20226.196.235.805.955.95350,200
Jul 05, 20226.076.486.016.216.21426,000
Jul 01, 20225.756.145.736.086.08208,800
Jun 30, 20225.916.175.605.775.77447,100
Jun 29, 20226.296.496.016.086.08660,500
Jun 28, 20226.456.456.176.256.25165,100
Jun 27, 20226.266.545.976.486.48338,200
Jun 24, 20225.676.385.676.236.231,158,700
Jun 23, 20225.585.925.465.615.61511,000
Jun 22, 20225.435.785.385.585.58155,100
Jun 21, 20225.685.885.505.525.52170,100
Jun 17, 20225.725.935.475.595.59694,300
Jun 16, 20226.216.315.455.635.63718,200
Jun 15, 20225.946.805.946.476.472,092,900
Jun 14, 20225.916.135.735.865.86387,400
Jun 13, 20225.896.145.705.935.93376,500
Jun 10, 20225.816.295.616.186.18377,300
Jun 09, 20225.946.115.645.735.73239,600
Jun 08, 20226.156.225.695.995.99249,800
Jun 07, 20225.796.215.656.116.11243,500
Jun 06, 20225.455.875.175.845.84290,500
Jun 03, 20225.055.455.055.445.44161,700
Jun 02, 20225.005.394.865.105.10338,100
Jun 01, 20225.095.164.755.015.01219,200
May 31, 20224.885.134.805.015.01114,800
May 27, 20225.105.124.804.884.88257,000
May 26, 20224.875.184.785.015.01231,800
May 25, 20224.555.004.534.844.84229,600
May 24, 20224.734.904.504.564.56591,400
May 23, 20225.005.064.724.784.78218,700
May 20, 20225.015.094.745.005.00418,400
May 19, 20224.705.044.514.874.87382,800
May 18, 20224.915.094.554.714.71233,100
May 17, 20224.615.314.615.075.07446,800
May 16, 20224.955.214.454.474.47283,900
May 13, 20224.345.174.344.944.94531,400
May 12, 20224.374.904.064.284.28524,100
May 11, 20224.965.314.354.514.51891,100
May 10, 20225.255.574.935.165.16443,200
May 09, 20225.695.885.125.165.16547,100
May 06, 20226.246.325.915.945.94413,800
May 05, 20226.656.666.216.326.32319,800
May 04, 20226.586.826.376.756.75220,200
May 03, 20226.967.046.546.636.63206,200
May 02, 20226.897.076.686.966.96282,800
Apr 29, 20226.727.336.696.966.96360,500
Apr 28, 20226.436.756.286.696.69360,800
Apr 27, 20226.706.846.356.426.42477,400
Apr 26, 20227.047.206.566.566.56570,100
Apr 25, 20227.287.756.977.097.09578,600
Apr 22, 20227.207.507.187.457.45389,700
Apr 21, 20227.858.017.287.287.28705,300
Apr 20, 20227.828.017.597.917.91239,300
Apr 19, 20227.858.347.727.867.86449,900
Apr 18, 20228.718.777.397.657.651,584,400
Apr 14, 20228.418.888.068.618.611,570,800
Apr 13, 202211.0011.258.489.039.0317,446,200
Apr 12, 202211.5511.808.909.919.914,349,700
Apr 11, 202211.8011.9011.3011.6811.68767,500
Apr 08, 202211.1412.0910.8211.9011.901,814,100
Apr 07, 202211.0011.3610.6611.1211.122,587,500
Apr 06, 202210.4710.7910.1210.7210.72363,100
Apr 05, 202210.5010.8010.3310.5110.51357,200
Apr 04, 202210.1810.7610.1810.4810.48619,800
Apr 01, 202210.1410.459.8010.3510.35561,400
Mar 31, 20229.7710.289.6910.1410.14404,700
Mar 30, 20229.9010.119.769.909.90333,600
Mar 29, 202210.0210.209.569.909.90522,400
Mar 28, 20229.4310.179.4010.0610.06682,100
Mar 25, 20229.559.759.249.629.62349,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...