BriaCell Therapeutics Corporation (BCTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.58 | -49.5159059474 | 7.23 | 7.42 | 3.65 | 2648922 | 4.92122643 | CS |
| 4 | -2.35 | -39.1666666667 | 6 | 7.42 | 3.65 | 1019381 | 5.17433172 | CS |
| 12 | -5.5 | -60.1092896175 | 9.15 | 18.9 | 3.65 | 1567964 | 10.43164815 | CS |
| 26 | -5.149 | -58.5180134106 | 8.799 | 29.4 | 3.65 | 3238908 | 10.63802395 | CS |
| 52 | -54.7 | -93.7446443873 | 58.35 | 59.85 | 3.65 | 1721958 | 11.165084 | CS |
| 156 | -114.85 | -96.9198312236 | 118.5 | 181.35 | 3.65 | 760939 | 35.31692221 | CS |
| 260 | -59.95 | -94.2610062893 | 63.6 | 187.05 | 3.65 | 1143966 | 66.27771201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 3.73 | -0.32 | -7.90 | 4.0599999 | 4.095 | 3.71 | 157476 |
| 1738884900 | 4.05 | -0.43 | -9.60 | 4.48 | 4.59 | 4.01 | 268697 |
| 1738798500 | 4.48 | 0.38 | 9.27 | 4.04 | 4.84 | 4.04 | 574372 |
| 1738712100 | 4.1 | -0.94 | -18.65 | 4.14 | 4.5199999 | 3.94 | 828891 |
| 1738625700 | 5.04 | 0.02 | 0.40 | 7.23 | 7.42 | 4.66 | 11415173 |
| 1738366500 | 5.0199999 | -0.55 | -9.87 | 5.57 | 5.6536 | 4.85 | 164831 |
| 1738280100 | 5.57 | -0.33 | -5.59 | 5.99 | 6.5361 | 5.35 | 160563 |
| 1738193700 | 5.9 | 0.37 | 6.59 | 5.54 | 6.19 | 5.1163999 | 179580 |
| 1738107300 | 5.535 | -0.27 | -4.58 | 5.796 | 5.8365 | 5.265 | 32882 |
| 1738020900 | 5.8004999 | -0.15 | -2.57 | 5.715 | 5.9925 | 5.58 | 11462 |
| 1737761700 | 5.9535 | -0.14 | -2.24 | 6.225 | 6.375 | 5.8125 | 25287 |
| 1737675300 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1737588900 | 6.09 | 0.18 | 3.05 | 6 | 6.2085 | 5.85 | 29269 |
| 1737502500 | 5.91 | 0.24 | 4.23 | 5.67 | 5.9609999 | 5.625 | 26932 |
| 1737156900 | 5.67 | -0.11 | -1.82 | 6 | 6 | 5.4945 | 38472 |
| 1737070500 | 5.775 | -0.22 | -3.73 | 6.1499999 | 6.2459999 | 5.619 | 26684 |
| 1736984100 | 5.9985 | 0.15 | 2.54 | 5.91 | 6.2115 | 5.625 | 58483 |
| 1736897700 | 5.85 | -0.17 | -2.82 | 6 | 6.0359999 | 5.70015 | 27675 |
| 1736811300 | 6.0195 | -0.02 | -0.37 | 6 | 6.102 | 5.775 | 29468 |
| 1736552100 | 6.042 | -0.44 | -6.74 | 6.45 | 6.45 | 5.7 | 69567 |
| 1736379300 | 6.4785 | -0.23 | -3.38 | 6.468 | 6.6195 | 6.1949999 | 65162 |
| 1736292900 | 6.705 | -0.16 | -2.36 | 7.17 | 7.17 | 6.1949999 | 88565 |
| 1736206500 | 6.867 | -2.74 | -28.55 | 7.5 | 7.7985 | 6.4799999 | 288433 |
| 1735947300 | 9.6105 | 0.91 | 10.47 | 8.84778 | 9.75 | 8.565 | 68679 |
| 1735860900 | 8.7 | 0.23 | 2.65 | 8.5049999 | 8.85 | 8.145 | 28255 |
| 1735688100 | 8.475 | -0.09 | -1.07 | 8.85 | 8.9865 | 7.893 | 73000 |
| 1735601700 | 8.5665 | 0.23 | 2.75 | 8.4 | 9.1155 | 7.815 | 91918 |
| 1735342500 | 8.337 | 0.31 | 3.89 | 7.8 | 8.43 | 7.65 | 33891 |
| 1735256100 | 8.025 | -0.03 | -0.35 | 8.1 | 8.1 | 7.455 | 76415 |
| 1735077840 | 8.0535 | 0.12 | 1.49 | 8.1 | 8.25 | 7.65 | 36433 |
| 1734996900 | 7.935 | -0.48 | -5.70 | 8.7764999 | 8.9955 | 7.935 | 53432 |
| 1734737700 | 8.415 | -0.36 | -4.12 | 8.9625 | 9.2235 | 8.415 | 56250 |
| 1734651300 | 8.7764999 | -0.46 | -5.02 | 9.224985 | 9.606 | 8.715 | 55944 |
| 1734564900 | 9.24 | -0.44 | -4.58 | 9.75 | 9.951 | 8.85 | 78567 |
| 1734478500 | 9.684 | 0.56 | 6.17 | 8.766465 | 9.756 | 8.565 | 129910 |
| 1734392100 | 9.1215 | -0.78 | -7.86 | 9.4215 | 9.9 | 8.85 | 155934 |
| 1734132900 | 9.9 | -0.02 | -0.18 | 10.185 | 10.185 | 9.297 | 146726 |
| 1734046500 | 9.918 | -6.58 | -39.89 | 10.2 | 10.649999 | 8.9249999 | 515311 |
| 1733960100 | 16.5 | 0.3 | 1.85 | 16.425 | 17.4 | 14.7 | 603159 |
| 1733873700 | 16.2 | -1.65 | -9.24 | 18 | 18.75 | 15 | 122452 |
| 1733787300 | 17.849999 | 3.49 | 24.32 | 14.399999 | 18.9 | 14.399999 | 234144 |
| 1733528100 | 14.358 | -0.79 | -5.23 | 14.925 | 15.15 | 13.527 | 56020 |
| 1733441700 | 15.15 | -0.45 | -2.88 | 15.75 | 15.75 | 15 | 60224 |
| 1733355300 | 15.6 | -1.8 | -10.34 | 17.4 | 17.4 | 15.45 | 104387 |
| 1733268900 | 17.4 | 0.75 | 4.50 | 15.9 | 18 | 15 | 105912 |
| 1733182500 | 16.65 | 1.91 | 12.99 | 15.15 | 16.95 | 14.703 | 209969 |
| 1732917840 | 14.736 | 2.1 | 16.63 | 12.75 | 15.15 | 12.75 | 101057 |
| 1732750500 | 12.6345 | 1.43 | 12.74 | 11.3445 | 12.6345 | 11.1 | 75463 |
| 1732664100 | 11.2065 | 0.99 | 9.71 | 10.68 | 11.235 | 9.921015 | 167430 |
| 1732577700 | 10.215 | -0.73 | -6.67 | 10.801499 | 11.405999 | 10.0515 | 41765 |
| 1732318500 | 10.9455 | -0.89 | -7.52 | 12.15 | 12.15 | 10.5 | 73183 |
| 1732232100 | 11.835 | 2.8 | 31.00 | 9.2775 | 12.318 | 9.2775 | 268172 |
| 1732145700 | 9.0345 | 0.46 | 5.37 | 8.664 | 9.234 | 8.475 | 40318 |
| 1732059300 | 8.574 | -0.22 | -2.49 | 8.5949999 | 8.7749999 | 8.325 | 24936 |
| 1731972900 | 8.793 | -0.13 | -1.48 | 9.15 | 9.15 | 8.715 | 20415 |
| 1731713700 | 8.9249999 | 0 | 0.00 | 9.285 | 9.3 | 8.706 | 20681 |
| 1731627300 | 8.9249999 | -0.08 | -0.90 | 9.582 | 9.582 | 8.8814999 | 20170 |
| 1731540900 | 9.006 | -0.74 | -7.63 | 9.75 | 9.75 | 8.532 | 41205 |
| 1731454500 | 9.75 | -0.41 | -3.99 | 9.87 | 10.2 | 9.615 | 32179 |
| 1731368100 | 10.155 | -0.27 | -2.59 | 10.424999 | 10.5 | 9.3075 | 59765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
