BriaCell Therapeutics Corporation (BCTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2009 | -5.94378698225 | 3.38 | 3.6 | 3.14 | 94796 | 3.48265013 | CS |
| 4 | 0.2191 | 7.40202702703 | 2.96 | 3.72 | 2.84 | 775526 | 3.1450415 | CS |
| 12 | -1.2309 | -27.9115646259 | 4.41 | 9.82 | 2.814 | 1491241 | 4.98388653 | CS |
| 26 | -7.0059 | -68.7864506627 | 10.185 | 10.2 | 2.814 | 1118282 | 5.56148605 | CS |
| 52 | -16.0209 | -83.4421875 | 19.2 | 29.4 | 2.814 | 2070057 | 9.64083431 | CS |
| 156 | -85.1709 | -96.4016977929 | 88.35 | 125.55 | 2.814 | 810034 | 21.42806683 | CS |
| 260 | -60.4209 | -95.0014150943 | 63.6 | 187.05 | 2.814 | 1140372 | 61.28949125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 3.12 | -0.41 | -11.61 | 3.47 | 3.47 | 3.12 | 124910 |
| 1749767700 | 3.53 | 0.04 | 1.15 | 3.54 | 3.59 | 3.45 | 88283 |
| 1749681300 | 3.49 | 0.02 | 0.58 | 3.5 | 3.6 | 3.3965 | 113810 |
| 1749594900 | 3.47 | -0.01 | -0.29 | 3.49 | 3.52 | 3.41 | 73522 |
| 1749508500 | 3.48 | 0.04 | 1.16 | 3.47 | 3.51 | 3.3 | 109342 |
| 1749249300 | 3.44 | 0.1 | 2.99 | 3.38 | 3.45 | 3.315 | 89023 |
| 1749162900 | 3.34 | 0.05 | 1.52 | 3.32 | 3.42 | 3.2336 | 106760 |
| 1749076500 | 3.29 | -0.12 | -3.52 | 3.4 | 3.42 | 3.27 | 136389 |
| 1748990100 | 3.41 | -0.06 | -1.73 | 3.4 | 3.5499 | 3.29 | 252059 |
| 1748903700 | 3.47 | 0.03 | 0.87 | 3.4 | 3.69 | 3.2406 | 405834 |
| 1748644500 | 3.44 | 0.18 | 5.52 | 3.22 | 3.46 | 3.17 | 347212 |
| 1748558100 | 3.2599999 | 0.09 | 2.84 | 3.19 | 3.29 | 3.09 | 214345 |
| 1748471700 | 3.17 | 0.05 | 1.60 | 3.12 | 3.23 | 3 | 231647 |
| 1748385300 | 3.12 | 0.05 | 1.63 | 3.08 | 3.24 | 3 | 1127982 |
| 1748039700 | 3.07 | -0.34 | -9.97 | 3.23 | 3.34 | 3.04 | 10415280 |
| 1747953300 | 3.41 | -0.14 | -3.94 | 3.6 | 3.6 | 3.3201 | 128425 |
| 1747866900 | 3.55 | -0.01 | -0.28 | 3.56 | 3.72 | 3.44 | 195209 |
| 1747780500 | 3.56 | 0.36 | 11.25 | 3.3 | 3.71 | 3.22 | 434275 |
| 1747694100 | 3.2 | 0.26 | 8.84 | 2.94 | 3.23 | 2.91 | 149590 |
| 1747434900 | 2.94 | 0.02 | 0.68 | 2.96 | 2.96 | 2.84 | 116004 |
| 1747348500 | 2.92 | -0.08 | -2.67 | 2.99 | 3.0440999 | 2.814 | 179839 |
| 1747262100 | 3 | -0.17 | -5.36 | 3.18 | 3.22 | 2.98 | 184409 |
| 1747175700 | 3.17 | 0.05 | 1.60 | 3.11 | 3.22 | 3.04 | 163586 |
| 1747089300 | 3.12 | 0.01 | 0.32 | 3.17 | 3.2 | 3.06 | 126220 |
| 1746830100 | 3.11 | -0.07 | -2.20 | 3.14 | 3.3 | 3.11 | 159747 |
| 1746743700 | 3.18 | -0.09 | -2.75 | 3.32 | 3.34 | 3.09 | 262198 |
| 1746657300 | 3.27 | -0.15 | -4.39 | 3.5 | 3.57 | 3.27 | 297419 |
| 1746570900 | 3.42 | -0.44 | -11.40 | 3.83 | 3.83 | 3.41 | 503820 |
| 1746484500 | 3.86 | -0.14 | -3.50 | 3.895 | 3.95 | 3.8 | 156389 |
| 1746225300 | 4 | -0.1 | -2.44 | 4.05 | 4.13 | 3.92 | 412742 |
| 1746138900 | 4.1 | -0.36 | -8.07 | 4.4 | 4.4985 | 4.09 | 406892 |
| 1746052500 | 4.46 | -0.13 | -2.83 | 4.59 | 4.59 | 4.0406 | 448459 |
| 1745966100 | 4.59 | -0.41 | -8.20 | 5.005 | 5.005 | 4.53 | 698083 |
| 1745879700 | 5 | -0.2 | -3.85 | 5.01 | 5.2699999 | 4.71 | 1346740 |
| 1745620500 | 5.2 | -0.83 | -13.76 | 4.75 | 5.38 | 4.6 | 5694594 |
| 1745534100 | 6.03 | 0.6 | 11.05 | 9.35 | 9.82 | 6.03 | 40543159 |
| 1745447700 | 5.43 | 0.08 | 1.50 | 4.88 | 5.75 | 4.7 | 494773 |
| 1745361300 | 5.35 | 1.16 | 27.68 | 4.15 | 5.46 | 4.15 | 616736 |
| 1745274900 | 4.19 | -0.1 | -2.33 | 4.22 | 4.35 | 3.99 | 210262 |
| 1744929300 | 4.29 | -0.19 | -4.24 | 3.96 | 4.63 | 3.93 | 500845 |
| 1744842900 | 4.48 | 0.73 | 19.47 | 4.45 | 4.6701 | 3.91 | 19819294 |
| 1744756500 | 3.75 | -0.63 | -14.38 | 4.24 | 4.5629 | 3.75 | 188497 |
| 1744670100 | 4.38 | 0.03 | 0.69 | 4.46 | 5.41 | 4.3 | 315590 |
| 1744410900 | 4.35 | 0.34 | 8.48 | 4.1 | 4.4 | 4.07 | 27494 |
| 1744324500 | 4.01 | -0.11 | -2.67 | 4.12 | 4.12 | 3.89 | 24695 |
| 1744238100 | 4.12 | 0.27 | 7.01 | 3.76 | 4.1449999 | 3.67 | 34876 |
| 1744151700 | 3.85 | -0.01 | -0.26 | 4.1 | 4.14 | 3.75 | 34962 |
| 1744065300 | 3.86 | -0.08 | -2.03 | 4.05 | 4.05 | 3.68 | 77424 |
| 1743806100 | 3.94 | 0.44 | 12.57 | 3.5 | 3.94 | 3.34 | 85066 |
| 1743719700 | 3.5 | -0.11 | -3.05 | 3.55 | 3.5999 | 3.34 | 42227 |
| 1743633300 | 3.61 | 0.14 | 4.03 | 3.65 | 3.69 | 3.48 | 25206 |
| 1743546900 | 3.47 | -0.18 | -4.93 | 3.64 | 3.7799 | 3.44 | 31399 |
| 1743460500 | 3.65 | -0.32 | -8.06 | 3.92 | 3.92 | 3.57 | 51582 |
| 1743201300 | 3.97 | -0.07 | -1.73 | 4.07 | 4.1 | 3.85 | 32552 |
| 1743114900 | 4.04 | 0.03 | 0.75 | 4.19 | 4.36 | 3.9863 | 37054 |
| 1743028500 | 4.01 | -0.08 | -1.96 | 4.09 | 4.25 | 3.7701 | 61470 |
| 1742942100 | 4.09 | -0.37 | -8.30 | 4.5 | 4.69 | 4.0317 | 58235 |
| 1742855700 | 4.46 | -0.01 | -0.22 | 4.5 | 4.7809 | 4.41 | 36031 |
| 1742596500 | 4.47 | 0.01 | 0.22 | 4.4 | 4.57 | 4.1813 | 18333 |
| 1742510100 | 4.46 | 0.19 | 4.45 | 4.5 | 4.5 | 4.19 | 55795 |
| 1742423700 | 4.2699999 | 0.39 | 10.05 | 3.94 | 4.4349999 | 3.92 | 94492 |
| 1742337300 | 3.88 | -0.19 | -4.67 | 4.1 | 4.1 | 3.8 | 36561 |
| 1742250900 | 4.07 | 0.23 | 5.99 | 3.88 | 4.1 | 3.7 | 30126 |
| 1741991700 | 3.84 | 0.39 | 11.30 | 3.73 | 3.8904 | 3.45 | 62126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
