Brainstorm Cell Therapeutics Inc (BCLI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 47.0198675497 | 1.51 | 2.4499 | 1.51 | 227027 | 2.152292 | CS |
| 4 | 0.79 | 55.2447552448 | 1.43 | 2.4499 | 1.42 | 129083 | 1.8779163 | CS |
| 12 | -1.15 | -34.1246290801 | 3.37 | 3.71 | 1.05 | 114177 | 1.79170151 | CS |
| 26 | -3.4455 | -60.8154620069 | 5.6655 | 6.5985 | 1.05 | 283792 | 4.25498751 | CS |
| 52 | -1.4115 | -38.868236266 | 3.6315 | 11.890485 | 1.05 | 703169 | 5.70378271 | CS |
| 156 | -55.53 | -96.1558441558 | 57.75 | 70.5 | 1.05 | 645839 | 11.14378782 | CS |
| 260 | -55.98 | -96.1855670103 | 58.2 | 269.25 | 1.05 | 657644 | 47.75075469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.22 | 0.15 | 7.25 | 2.09 | 2.23 | 2.09 | 59081 |
| 1734996900 | 2.07 | -0.21 | -9.21 | 2.2799999 | 2.3216 | 2.0200999 | 110261 |
| 1734737700 | 2.2799999 | 0.2 | 9.62 | 2.2221 | 2.4499 | 2.22 | 193883 |
| 1734651300 | 2.08 | -0.17 | -7.56 | 2.22 | 2.22 | 1.8304 | 182832 |
| 1734564900 | 2.25 | 0.46 | 25.70 | 1.8712 | 2.4 | 1.78 | 492360 |
| 1734478500 | 1.79 | 0.24 | 15.48 | 1.51 | 1.8 | 1.51 | 139315 |
| 1734392100 | 1.55 | 0.1 | 6.90 | 1.4594 | 1.55 | 1.42 | 66683 |
| 1734132900 | 1.45 | -0.06 | -3.97 | 1.5158 | 1.61 | 1.42 | 45058 |
| 1734046500 | 1.51 | -0.09 | -5.63 | 1.59 | 1.6299999 | 1.51 | 29988 |
| 1733960100 | 1.6 | -0.01 | -0.62 | 1.6053 | 1.6399999 | 1.54 | 29197 |
| 1733873700 | 1.61 | 0.03 | 1.90 | 1.615 | 1.65 | 1.58 | 44043 |
| 1733787300 | 1.58 | -0.01 | -0.63 | 1.6539 | 1.72 | 1.56 | 63854 |
| 1733528100 | 1.59 | 0.13 | 8.90 | 1.5 | 1.66 | 1.491 | 162427 |
| 1733441700 | 1.46 | -0.17 | -10.43 | 1.56 | 1.6299999 | 1.45 | 53734 |
| 1733355300 | 1.6299999 | -0.1 | -5.78 | 1.69 | 1.69 | 1.5688 | 93175 |
| 1733268900 | 1.73 | 0.02 | 1.17 | 1.7 | 1.7999 | 1.6 | 245985 |
| 1733182500 | 1.71 | -0.04 | -2.29 | 1.72 | 1.74 | 1.6657 | 54130 |
| 1732917840 | 1.75 | 0.01 | 0.57 | 1.73 | 1.84 | 1.714 | 77983 |
| 1732750500 | 1.74 | 0.12 | 7.41 | 1.62 | 1.82 | 1.62 | 150587 |
| 1732664100 | 1.62 | 0.2 | 14.08 | 1.43 | 1.62 | 1.42 | 166235 |
| 1732577700 | 1.42 | 0.17 | 13.60 | 1.25 | 1.47 | 1.2326 | 151823 |
| 1732318500 | 1.25 | 0.01 | 0.81 | 1.2535 | 1.26 | 1.21 | 42206 |
| 1732232100 | 1.24 | -0.02 | -1.59 | 1.27 | 1.29 | 1.21 | 67953 |
| 1732145700 | 1.26 | 0.01 | 0.80 | 1.25 | 1.3 | 1.25 | 40137 |
| 1732059300 | 1.25 | 0.03 | 2.46 | 1.23 | 1.29 | 1.2 | 91739 |
| 1731972900 | 1.22 | 0.01 | 0.83 | 1.22 | 1.3 | 1.19 | 96339 |
| 1731713700 | 1.21 | 0.08 | 7.08 | 1.06 | 1.22 | 1.06 | 144509 |
| 1731627300 | 1.1299999 | -0.04 | -3.42 | 1.19 | 1.19 | 1.05 | 122844 |
| 1731540900 | 1.17 | -0.01 | -0.85 | 1.19 | 1.23 | 1.1399999 | 136050 |
| 1731454500 | 1.18 | -0.04 | -3.28 | 1.2549999 | 1.26 | 1.12 | 118324 |
| 1731368100 | 1.22 | 0.02 | 1.67 | 1.3 | 1.3335 | 1.2 | 335569 |
| 1731108900 | 1.2 | -0.21 | -14.89 | 1.5236 | 1.58 | 1.09 | 427010 |
| 1731022500 | 1.41 | -0.19 | -11.88 | 1.65 | 1.6755 | 1.2869 | 155494 |
| 1730936100 | 1.6 | -0.08 | -4.76 | 1.72 | 1.812 | 1.5 | 122218 |
| 1730849700 | 1.68 | -0.12 | -6.67 | 1.84 | 1.86 | 1.585 | 110238 |
| 1730763300 | 1.8 | -0.06 | -3.23 | 1.85 | 1.95 | 1.77 | 64170 |
| 1730500500 | 1.86 | -0.01 | -0.53 | 1.88 | 1.9299 | 1.82 | 33744 |
| 1730414100 | 1.87 | -0.06 | -3.11 | 1.89 | 1.953788 | 1.8137 | 34421 |
| 1730327700 | 1.93 | -0.05 | -2.53 | 1.9404 | 2 | 1.88 | 74090 |
| 1730241300 | 1.98 | -0.04 | -1.98 | 2 | 2.0636 | 1.91 | 53671 |
| 1730154900 | 2.02 | 0.06 | 3.08 | 2.15 | 2.23 | 1.95 | 101364 |
| 1729895700 | 1.9596 | 0.07 | 3.68 | 1.89 | 2.0299999 | 1.88 | 49587 |
| 1729809300 | 1.89 | -0.1 | -5.03 | 1.98 | 1.99 | 1.89 | 63094 |
| 1729722900 | 1.99 | -0.13 | -6.13 | 2.08 | 2.12 | 1.8918 | 58831 |
| 1729636500 | 2.12 | -0.07 | -3.20 | 2.17 | 2.2344 | 2 | 64683 |
| 1729550100 | 2.19 | -0.06 | -2.67 | 2.27 | 2.33 | 2.06 | 46605 |
| 1729290900 | 2.25 | -0.18 | -7.41 | 2.42 | 2.43 | 2.09 | 142931 |
| 1729204500 | 2.43 | 0.25 | 11.47 | 2.18 | 2.68 | 2.18 | 277647 |
| 1729118100 | 2.18 | 0.06 | 2.83 | 2.16 | 2.2 | 2.07 | 86408 |
| 1729031700 | 2.12 | -0.07 | -3.20 | 2.22 | 2.22 | 2.0301 | 75474 |
| 1728945300 | 2.19 | 0.19 | 9.50 | 2.0299999 | 2.241 | 2 | 71528 |
| 1728686100 | 2 | -0.08 | -3.85 | 2.08 | 2.12 | 1.97 | 57376 |
| 1728599700 | 2.08 | 0.02 | 0.97 | 2.1563 | 2.31 | 2.04 | 100988 |
| 1728513300 | 2.06 | -0.09 | -4.19 | 2.18 | 2.2239 | 1.9578 | 110647 |
| 1728426900 | 2.15 | -0.16 | -6.93 | 2.32 | 2.39 | 2.11 | 103223 |
| 1728340500 | 2.31 | -0.02 | -0.86 | 2.32 | 2.7 | 2.2 | 108454 |
| 1728081300 | 2.33 | -0.04 | -1.69 | 2.47 | 2.54 | 2.22 | 81145 |
| 1727994900 | 2.37 | -0.27 | -10.23 | 2.6549999 | 2.6549999 | 2.35 | 46120 |
| 1727908500 | 2.64 | -0.61 | -18.77 | 3.2599999 | 3.2599999 | 2.5 | 120368 |
| 1727822100 | 3.25 | -0.2 | -5.92 | 3.37 | 3.71 | 3.14 | 99928 |
| 1727735520 | 3.4545 | 0.12 | 3.51 | 3.339 | 3.7845 | 3.1799999 | 47602 |
| 1727476500 | 3.3375 | -0.48 | -12.57 | 3.6015 | 3.72 | 3.3015 | 36121 |
| 1727390100 | 3.8175 | 0.16 | 4.26 | 3.6615 | 3.8595 | 3.615 | 11935 |
| 1727303700 | 3.6615 | 0.05 | 1.29 | 3.6495 | 3.75 | 3.6 | 29825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
