Canada Markets closed

BriaCell Therapeutics Corp. (BCTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.08+0.31 (+5.37%)
At close: 04:00PM EDT
6.01 -0.06 (-0.99%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20225.756.145.736.086.08208,000
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, 20225.676.385.676.236.231,157,900
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, 20225.725.935.475.595.59693,500
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
Mar 24, 20229.009.559.009.379.37398,000
Mar 23, 20228.999.228.709.109.10553,100
Mar 22, 20228.509.048.508.978.97396,200
Mar 21, 20228.888.918.498.598.59327,800
Mar 18, 20228.519.178.518.978.97483,000
Mar 17, 20228.388.798.238.658.65274,600
Mar 16, 20227.948.467.948.448.44265,000
Mar 15, 20228.178.177.798.058.05259,900
Mar 14, 20228.438.437.768.098.09371,100
Mar 11, 20228.508.598.158.448.44667,900
Mar 10, 20227.508.237.418.118.11704,700
Mar 09, 20227.228.077.227.607.60741,900
Mar 08, 20227.107.396.687.267.26479,000
Mar 07, 20227.127.276.967.047.04230,600
Mar 04, 20227.577.577.007.197.19432,200
Mar 03, 20227.757.847.417.457.45102,000
Mar 02, 20227.487.967.417.747.74334,400
Mar 01, 20227.687.787.357.517.51105,500
Feb 28, 20227.587.907.417.637.63219,000
Feb 25, 20227.687.757.387.707.70447,400
Feb 24, 20226.907.716.717.667.66549,600
Feb 23, 20227.157.577.147.227.22316,500
Feb 22, 20227.707.867.007.027.02500,400
Feb 18, 20228.128.167.717.947.94308,700
Feb 17, 20227.778.137.778.128.12377,000
Feb 16, 20227.757.957.487.907.90361,300
Feb 15, 20227.717.797.517.667.66264,300
Feb 14, 20227.908.157.377.497.49459,100
Feb 11, 20227.758.117.367.567.56436,000
Feb 10, 20227.908.187.717.847.84890,500
Feb 09, 20227.507.987.477.957.95404,700
Feb 08, 20227.127.457.027.457.45600,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...