BriaCell Therapeutics Corp. (BCTX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 5.75 | 6.14 | 5.73 | 6.08 | 6.08 | 208,000 |
| Jun 30, 2022 | 5.91 | 6.17 | 5.60 | 5.77 | 5.77 | 447,100 |
| Jun 29, 2022 | 6.29 | 6.49 | 6.01 | 6.08 | 6.08 | 660,500 |
| Jun 28, 2022 | 6.45 | 6.45 | 6.17 | 6.25 | 6.25 | 165,100 |
| Jun 27, 2022 | 6.26 | 6.54 | 5.97 | 6.48 | 6.48 | 338,200 |
| Jun 24, 2022 | 5.67 | 6.38 | 5.67 | 6.23 | 6.23 | 1,157,900 |
| Jun 23, 2022 | 5.58 | 5.92 | 5.46 | 5.61 | 5.61 | 511,000 |
| Jun 22, 2022 | 5.43 | 5.78 | 5.38 | 5.58 | 5.58 | 155,100 |
| Jun 21, 2022 | 5.68 | 5.88 | 5.50 | 5.52 | 5.52 | 170,100 |
| Jun 17, 2022 | 5.72 | 5.93 | 5.47 | 5.59 | 5.59 | 693,500 |
| Jun 16, 2022 | 6.21 | 6.31 | 5.45 | 5.63 | 5.63 | 718,200 |
| Jun 15, 2022 | 5.94 | 6.80 | 5.94 | 6.47 | 6.47 | 2,092,900 |
| Jun 14, 2022 | 5.91 | 6.13 | 5.73 | 5.86 | 5.86 | 387,400 |
| Jun 13, 2022 | 5.89 | 6.14 | 5.70 | 5.93 | 5.93 | 376,500 |
| Jun 10, 2022 | 5.81 | 6.29 | 5.61 | 6.18 | 6.18 | 377,300 |
| Jun 09, 2022 | 5.94 | 6.11 | 5.64 | 5.73 | 5.73 | 239,600 |
| Jun 08, 2022 | 6.15 | 6.22 | 5.69 | 5.99 | 5.99 | 249,800 |
| Jun 07, 2022 | 5.79 | 6.21 | 5.65 | 6.11 | 6.11 | 243,500 |
| Jun 06, 2022 | 5.45 | 5.87 | 5.17 | 5.84 | 5.84 | 290,500 |
| Jun 03, 2022 | 5.05 | 5.45 | 5.05 | 5.44 | 5.44 | 161,700 |
| Jun 02, 2022 | 5.00 | 5.39 | 4.86 | 5.10 | 5.10 | 338,100 |
| Jun 01, 2022 | 5.09 | 5.16 | 4.75 | 5.01 | 5.01 | 219,200 |
| May 31, 2022 | 4.88 | 5.13 | 4.80 | 5.01 | 5.01 | 114,800 |
| May 27, 2022 | 5.10 | 5.12 | 4.80 | 4.88 | 4.88 | 257,000 |
| May 26, 2022 | 4.87 | 5.18 | 4.78 | 5.01 | 5.01 | 231,800 |
| May 25, 2022 | 4.55 | 5.00 | 4.53 | 4.84 | 4.84 | 229,600 |
| May 24, 2022 | 4.73 | 4.90 | 4.50 | 4.56 | 4.56 | 591,400 |
| May 23, 2022 | 5.00 | 5.06 | 4.72 | 4.78 | 4.78 | 218,700 |
| May 20, 2022 | 5.01 | 5.09 | 4.74 | 5.00 | 5.00 | 418,400 |
| May 19, 2022 | 4.70 | 5.04 | 4.51 | 4.87 | 4.87 | 382,800 |
| May 18, 2022 | 4.91 | 5.09 | 4.55 | 4.71 | 4.71 | 233,100 |
| May 17, 2022 | 4.61 | 5.31 | 4.61 | 5.07 | 5.07 | 446,800 |
| May 16, 2022 | 4.95 | 5.21 | 4.45 | 4.47 | 4.47 | 283,900 |
| May 13, 2022 | 4.34 | 5.17 | 4.34 | 4.94 | 4.94 | 531,400 |
| May 12, 2022 | 4.37 | 4.90 | 4.06 | 4.28 | 4.28 | 524,100 |
| May 11, 2022 | 4.96 | 5.31 | 4.35 | 4.51 | 4.51 | 891,100 |
| May 10, 2022 | 5.25 | 5.57 | 4.93 | 5.16 | 5.16 | 443,200 |
| May 09, 2022 | 5.69 | 5.88 | 5.12 | 5.16 | 5.16 | 547,100 |
| May 06, 2022 | 6.24 | 6.32 | 5.91 | 5.94 | 5.94 | 413,800 |
| May 05, 2022 | 6.65 | 6.66 | 6.21 | 6.32 | 6.32 | 319,800 |
| May 04, 2022 | 6.58 | 6.82 | 6.37 | 6.75 | 6.75 | 220,200 |
| May 03, 2022 | 6.96 | 7.04 | 6.54 | 6.63 | 6.63 | 206,200 |
| May 02, 2022 | 6.89 | 7.07 | 6.68 | 6.96 | 6.96 | 282,800 |
| Apr 29, 2022 | 6.72 | 7.33 | 6.69 | 6.96 | 6.96 | 360,500 |
| Apr 28, 2022 | 6.43 | 6.75 | 6.28 | 6.69 | 6.69 | 360,800 |
| Apr 27, 2022 | 6.70 | 6.84 | 6.35 | 6.42 | 6.42 | 477,400 |
| Apr 26, 2022 | 7.04 | 7.20 | 6.56 | 6.56 | 6.56 | 570,100 |
| Apr 25, 2022 | 7.28 | 7.75 | 6.97 | 7.09 | 7.09 | 578,600 |
| Apr 22, 2022 | 7.20 | 7.50 | 7.18 | 7.45 | 7.45 | 389,700 |
| Apr 21, 2022 | 7.85 | 8.01 | 7.28 | 7.28 | 7.28 | 705,300 |
| Apr 20, 2022 | 7.82 | 8.01 | 7.59 | 7.91 | 7.91 | 239,300 |
| Apr 19, 2022 | 7.85 | 8.34 | 7.72 | 7.86 | 7.86 | 449,900 |
| Apr 18, 2022 | 8.71 | 8.77 | 7.39 | 7.65 | 7.65 | 1,584,400 |
| Apr 14, 2022 | 8.41 | 8.88 | 8.06 | 8.61 | 8.61 | 1,570,800 |
| Apr 13, 2022 | 11.00 | 11.25 | 8.48 | 9.03 | 9.03 | 17,446,200 |
| Apr 12, 2022 | 11.55 | 11.80 | 8.90 | 9.91 | 9.91 | 4,349,700 |
| Apr 11, 2022 | 11.80 | 11.90 | 11.30 | 11.68 | 11.68 | 767,500 |
| Apr 08, 2022 | 11.14 | 12.09 | 10.82 | 11.90 | 11.90 | 1,814,100 |
| Apr 07, 2022 | 11.00 | 11.36 | 10.66 | 11.12 | 11.12 | 2,587,500 |
| Apr 06, 2022 | 10.47 | 10.79 | 10.12 | 10.72 | 10.72 | 363,100 |
| Apr 05, 2022 | 10.50 | 10.80 | 10.33 | 10.51 | 10.51 | 357,200 |
| Apr 04, 2022 | 10.18 | 10.76 | 10.18 | 10.48 | 10.48 | 619,800 |
| Apr 01, 2022 | 10.14 | 10.45 | 9.80 | 10.35 | 10.35 | 561,400 |
| Mar 31, 2022 | 9.77 | 10.28 | 9.69 | 10.14 | 10.14 | 404,700 |
| Mar 30, 2022 | 9.90 | 10.11 | 9.76 | 9.90 | 9.90 | 333,600 |
| Mar 29, 2022 | 10.02 | 10.20 | 9.56 | 9.90 | 9.90 | 522,400 |
| Mar 28, 2022 | 9.43 | 10.17 | 9.40 | 10.06 | 10.06 | 682,100 |
| Mar 25, 2022 | 9.55 | 9.75 | 9.24 | 9.62 | 9.62 | 349,400 |
| Mar 24, 2022 | 9.00 | 9.55 | 9.00 | 9.37 | 9.37 | 398,000 |
| Mar 23, 2022 | 8.99 | 9.22 | 8.70 | 9.10 | 9.10 | 553,100 |
| Mar 22, 2022 | 8.50 | 9.04 | 8.50 | 8.97 | 8.97 | 396,200 |
| Mar 21, 2022 | 8.88 | 8.91 | 8.49 | 8.59 | 8.59 | 327,800 |
| Mar 18, 2022 | 8.51 | 9.17 | 8.51 | 8.97 | 8.97 | 483,000 |
| Mar 17, 2022 | 8.38 | 8.79 | 8.23 | 8.65 | 8.65 | 274,600 |
| Mar 16, 2022 | 7.94 | 8.46 | 7.94 | 8.44 | 8.44 | 265,000 |
| Mar 15, 2022 | 8.17 | 8.17 | 7.79 | 8.05 | 8.05 | 259,900 |
| Mar 14, 2022 | 8.43 | 8.43 | 7.76 | 8.09 | 8.09 | 371,100 |
| Mar 11, 2022 | 8.50 | 8.59 | 8.15 | 8.44 | 8.44 | 667,900 |
| Mar 10, 2022 | 7.50 | 8.23 | 7.41 | 8.11 | 8.11 | 704,700 |
| Mar 09, 2022 | 7.22 | 8.07 | 7.22 | 7.60 | 7.60 | 741,900 |
| Mar 08, 2022 | 7.10 | 7.39 | 6.68 | 7.26 | 7.26 | 479,000 |
| Mar 07, 2022 | 7.12 | 7.27 | 6.96 | 7.04 | 7.04 | 230,600 |
| Mar 04, 2022 | 7.57 | 7.57 | 7.00 | 7.19 | 7.19 | 432,200 |
| Mar 03, 2022 | 7.75 | 7.84 | 7.41 | 7.45 | 7.45 | 102,000 |
| Mar 02, 2022 | 7.48 | 7.96 | 7.41 | 7.74 | 7.74 | 334,400 |
| Mar 01, 2022 | 7.68 | 7.78 | 7.35 | 7.51 | 7.51 | 105,500 |
| Feb 28, 2022 | 7.58 | 7.90 | 7.41 | 7.63 | 7.63 | 219,000 |
| Feb 25, 2022 | 7.68 | 7.75 | 7.38 | 7.70 | 7.70 | 447,400 |
| Feb 24, 2022 | 6.90 | 7.71 | 6.71 | 7.66 | 7.66 | 549,600 |
| Feb 23, 2022 | 7.15 | 7.57 | 7.14 | 7.22 | 7.22 | 316,500 |
| Feb 22, 2022 | 7.70 | 7.86 | 7.00 | 7.02 | 7.02 | 500,400 |
| Feb 18, 2022 | 8.12 | 8.16 | 7.71 | 7.94 | 7.94 | 308,700 |
| Feb 17, 2022 | 7.77 | 8.13 | 7.77 | 8.12 | 8.12 | 377,000 |
| Feb 16, 2022 | 7.75 | 7.95 | 7.48 | 7.90 | 7.90 | 361,300 |
| Feb 15, 2022 | 7.71 | 7.79 | 7.51 | 7.66 | 7.66 | 264,300 |
| Feb 14, 2022 | 7.90 | 8.15 | 7.37 | 7.49 | 7.49 | 459,100 |
| Feb 11, 2022 | 7.75 | 8.11 | 7.36 | 7.56 | 7.56 | 436,000 |
| Feb 10, 2022 | 7.90 | 8.18 | 7.71 | 7.84 | 7.84 | 890,500 |
| Feb 09, 2022 | 7.50 | 7.98 | 7.47 | 7.95 | 7.95 | 404,700 |
| Feb 08, 2022 | 7.12 | 7.45 | 7.02 | 7.45 | 7.45 | 600,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
