Brainstorm Cell Therapeutics Inc (BCLI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -11.1111111111 | 0.27 | 0.303 | 0.2357 | 307630 | 0.25203853 | CS |
| 4 | -0.1 | -29.4117647059 | 0.34 | 0.3594 | 0.2357 | 238571 | 0.27721032 | CS |
| 12 | -0.101 | -29.6187683284 | 0.341 | 0.43 | 0.2023 | 421155 | 0.32657956 | CS |
| 26 | -0.1252 | -34.282584885 | 0.3652 | 0.792699 | 0.2023 | 710997 | 0.47524973 | CS |
| 52 | -0.8 | -76.9230769231 | 1.04 | 1.08 | 0.134 | 1522990 | 0.30304452 | CS |
| 156 | -3.25 | -93.1232091691 | 3.49 | 4.7 | 0.134 | 663922 | 0.88686108 | CS |
| 260 | -3.77 | -94.0149625935 | 4.01 | 17.95 | 0.134 | 653510 | 3.22215623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.24 | 0.002 | 0.84 | 0.24 | 0.2559 | 0.2357 | 272590 |
| 1726698900 | 0.238 | -0.0242 | -9.23 | 0.261 | 0.2649 | 0.238 | 578613 |
| 1726612500 | 0.2622 | -0.0038 | -1.43 | 0.27 | 0.2738 | 0.26 | 105473 |
| 1726526100 | 0.266 | -0.016 | -5.67 | 0.2821 | 0.303 | 0.262 | 443070 |
| 1726266900 | 0.2819999 | 0.0117999 | 4.37 | 0.27 | 0.2851 | 0.27 | 138404 |
| 1726180500 | 0.2702 | -0.0098 | -3.50 | 0.2791 | 0.281 | 0.2649 | 238640 |
| 1726094100 | 0.28 | 0.0085 | 3.13 | 0.278 | 0.29 | 0.2627 | 326297 |
| 1726007700 | 0.2715 | -0.0055 | -1.99 | 0.277 | 0.2897 | 0.2652 | 197837 |
| 1725921300 | 0.277 | 0.0195 | 7.57 | 0.2677 | 0.2786 | 0.257 | 162417 |
| 1725662100 | 0.2575 | -0.0195 | -7.04 | 0.275 | 0.28 | 0.2502 | 480428 |
| 1725575700 | 0.277 | -0.0041 | -1.46 | 0.29 | 0.2921 | 0.277 | 149984 |
| 1725489300 | 0.2811 | -0.011 | -3.77 | 0.2833 | 0.303 | 0.2707 | 145340 |
| 1725402900 | 0.2921 | -0.0169 | -5.47 | 0.29 | 0.3099 | 0.2803 | 254657 |
| 1725057300 | 0.309 | -0.0095 | -2.98 | 0.32 | 0.323 | 0.294 | 153896 |
| 1724970900 | 0.3185 | -0.0015 | -0.47 | 0.3099 | 0.3235 | 0.3099 | 99764 |
| 1724884500 | 0.32 | 0.0061 | 1.94 | 0.3309 | 0.3309 | 0.2953 | 129038 |
| 1724798100 | 0.3139 | -0.0104 | -3.21 | 0.325 | 0.335 | 0.3076 | 117002 |
| 1724711700 | 0.3243 | -0.0125 | -3.71 | 0.3322 | 0.3589 | 0.3165 | 414412 |
| 1724452500 | 0.3368 | -0.0052 | -1.52 | 0.34 | 0.3594 | 0.3353999 | 124989 |
| 1724366100 | 0.342 | -0.0192 | -5.32 | 0.36 | 0.378 | 0.3402 | 185982 |
| 1724279700 | 0.3612 | 0.0044 | 1.23 | 0.3521 | 0.3691 | 0.3322 | 371343 |
| 1724193300 | 0.3568 | -0.0248 | -6.50 | 0.3816 | 0.3816 | 0.3547 | 349859 |
| 1724106900 | 0.3816 | 0.0411 | 12.07 | 0.3217999 | 0.4 | 0.3217999 | 875241 |
| 1723847700 | 0.3405 | 0.0273 | 8.72 | 0.32 | 0.349 | 0.3133 | 441090 |
| 1723761300 | 0.3132 | 0.0081 | 2.65 | 0.29 | 0.329 | 0.29 | 321294 |
| 1723674900 | 0.3051 | -0.0139 | -4.36 | 0.32 | 0.3285 | 0.2991 | 2859939 |
| 1723588500 | 0.319 | 0.025 | 8.50 | 0.3057 | 0.3286 | 0.3 | 455333 |
| 1723502100 | 0.294 | 0.035 | 13.51 | 0.288 | 0.2975999 | 0.2693 | 316850 |
| 1723242900 | 0.259 | 0.0141 | 5.76 | 0.245 | 0.3 | 0.245 | 726034 |
| 1723156500 | 0.2449 | -0.03 | -10.91 | 0.28 | 0.2858 | 0.2023 | 1067114 |
| 1723070100 | 0.2749 | -0.0123 | -4.28 | 0.2985999 | 0.2985999 | 0.2711 | 203429 |
| 1722983700 | 0.2872 | -0.0178 | -5.84 | 0.31 | 0.315 | 0.2851 | 418098 |
| 1722897300 | 0.305 | -0.0174 | -5.40 | 0.32 | 0.3219 | 0.3 | 430636 |
| 1722638100 | 0.3224 | -0.0115 | -3.44 | 0.3387 | 0.3387 | 0.307 | 308456 |
| 1722551700 | 0.3338999 | -0.0083 | -2.43 | 0.35 | 0.35 | 0.3283 | 403712 |
| 1722465300 | 0.3422 | 0.0121 | 3.67 | 0.3368 | 0.3449999 | 0.33 | 508395 |
| 1722378900 | 0.3301 | -0.0083 | -2.45 | 0.3449 | 0.357 | 0.33 | 375940 |
| 1722292500 | 0.3384 | -0.0132 | -3.75 | 0.3545 | 0.3580999 | 0.3375 | 321540 |
| 1722033300 | 0.3516 | -0.0144 | -3.93 | 0.365 | 0.3793 | 0.35 | 141559 |
| 1721946900 | 0.366 | 0.0095 | 2.66 | 0.3459999 | 0.38 | 0.3215 | 839090 |
| 1721860500 | 0.3565 | 0.0205 | 6.10 | 0.3424 | 0.36 | 0.3393 | 443715 |
| 1721774100 | 0.336 | -0.023 | -6.41 | 0.3656 | 0.3656 | 0.3315 | 453460 |
| 1721687700 | 0.359 | 0.0127 | 3.67 | 0.3671 | 0.37 | 0.3519 | 349966 |
| 1721428500 | 0.3463 | -0.0306 | -8.12 | 0.3844 | 0.3844 | 0.342 | 294300 |
| 1721342100 | 0.3769 | -0.0164 | -4.17 | 0.39 | 0.3999 | 0.373 | 265367 |
| 1721255700 | 0.3933 | -0.0108 | -2.67 | 0.4125 | 0.42 | 0.3863 | 208990 |
| 1721169300 | 0.4041 | -0.0129 | -3.09 | 0.4099999 | 0.4169 | 0.3967 | 134717 |
| 1721082900 | 0.417 | -0.003 | -0.71 | 0.43 | 0.43 | 0.4033 | 286516 |
| 1720823700 | 0.42 | 0.02 | 5.00 | 0.4064 | 0.43 | 0.4021 | 574178 |
| 1720737300 | 0.4 | 0.049 | 13.96 | 0.359 | 0.4158 | 0.359 | 1215509 |
| 1720650900 | 0.351 | 0.009 | 2.63 | 0.3506 | 0.36 | 0.3434 | 197216 |
| 1720564500 | 0.342 | -0.0154 | -4.31 | 0.3563 | 0.367 | 0.3408 | 269336 |
| 1720478100 | 0.3574 | -0.0087 | -2.38 | 0.3459999 | 0.3793 | 0.3459999 | 928673 |
| 1720218900 | 0.3661 | 0.0237 | 6.92 | 0.3401 | 0.3686 | 0.3375 | 1058117 |
| 1720040640 | 0.3424 | -0.0106 | -3.00 | 0.3529 | 0.3674 | 0.3303 | 138081 |
| 1719959700 | 0.353 | -0.004 | -1.12 | 0.3491 | 0.3798 | 0.3428 | 326890 |
| 1719873300 | 0.357 | -0.0034 | -0.94 | 0.341 | 0.3657 | 0.3306 | 407002 |
| 1719614100 | 0.3604 | 0 | 0.00 | 0.3604 | 0.3604 | 0.3604 | 0 |
| 1719527700 | 0.3604 | -0.0308 | -7.87 | 0.37 | 0.3859 | 0.33 | 1348336 |
| 1719441300 | 0.3912 | -0.0007 | -0.18 | 0.3997 | 0.4399 | 0.39 | 682008 |
| 1719354900 | 0.3919 | 0.0119 | 3.13 | 0.38 | 0.4198 | 0.38 | 258561 |
| 1719268500 | 0.38 | 0.01 | 2.70 | 0.3777 | 0.4 | 0.37 | 286537 |
| 1719009300 | 0.37 | -0.0165 | -4.27 | 0.397 | 0.4 | 0.37 | 564195 |
| 1718922900 | 0.3865 | -0.0136 | -3.40 | 0.4 | 0.4205 | 0.35 | 985735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
