BriaCell Therapeutics Corporation (BCTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0205 | -2.62148337596 | 0.782 | 0.822 | 0.6012 | 481517 | 0.74284429 | CS |
| 4 | -0.4085 | -34.9145299145 | 1.17 | 1.19 | 0.6012 | 934183 | 0.77565495 | CS |
| 12 | -1.4885 | -66.1555555556 | 2.25 | 2.44 | 0.6012 | 411741 | 0.95318676 | CS |
| 26 | -3.1985 | -80.7702020202 | 3.96 | 4.37 | 0.6012 | 229108 | 1.34791792 | CS |
| 52 | -5.3585 | -87.5571895425 | 6.12 | 7.59 | 0.6012 | 163749 | 2.58259585 | CS |
| 156 | -3.6385 | -82.6931818182 | 4.4 | 12.47 | 0.6012 | 550285 | 7.13145758 | CS |
| 260 | -3.4785 | -82.0400943396 | 4.24 | 12.47 | 0.6012 | 853492 | 6.43737395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.7615 | -0.0084 | -1.09 | 0.7612 | 0.78 | 0.75 | 86309 |
| 1721946900 | 0.7699 | 0.0049 | 0.64 | 0.768 | 0.785 | 0.72 | 260066 |
| 1721860500 | 0.765 | 0.0609001 | 8.65 | 0.7019 | 0.783 | 0.6701 | 408014 |
| 1721774100 | 0.7040999 | 0.0141 | 2.04 | 0.6899999 | 0.7299 | 0.6012 | 385475 |
| 1721687700 | 0.6899999 | -0.1 | -12.66 | 0.7459 | 0.7475 | 0.654 | 649913 |
| 1721428500 | 0.79 | 0.03 | 3.95 | 0.782 | 0.8219999 | 0.74 | 704115 |
| 1721342100 | 0.76 | -0.1611 | -17.49 | 0.93 | 0.9316 | 0.72 | 12873481 |
| 1721255700 | 0.9211 | -0.0569 | -5.82 | 0.96 | 0.9701 | 0.8854 | 92755 |
| 1721169300 | 0.978 | 0.048 | 5.16 | 0.9687 | 0.978 | 0.8871 | 181718 |
| 1721082900 | 0.93 | 0.045759 | 5.17 | 0.9198 | 0.94 | 0.8516 | 193265 |
| 1720823700 | 0.884241 | -0.028759 | -3.15 | 0.92 | 0.93 | 0.85 | 265792 |
| 1720737300 | 0.913 | -0.0935 | -9.29 | 1.01 | 1.03 | 0.8785 | 273902 |
| 1720650900 | 1.0065 | -0.02 | -2.28 | 1.06 | 1.06 | 0.97 | 125409 |
| 1720564500 | 1.03 | -0.03 | -2.83 | 1.08 | 1.08 | 1 | 80966 |
| 1720478100 | 1.06 | 0.05 | 4.95 | 1.03 | 1.07 | 1.02 | 96818 |
| 1720218900 | 1.01 | 0.01 | 1.00 | 1.01 | 1.09 | 1.01 | 52819 |
| 1720040640 | 1 | -0.01 | -0.99 | 1 | 1.05 | 1 | 54173 |
| 1719959700 | 1.01 | -0.08 | -7.34 | 1.09 | 1.12 | 1 | 53808 |
| 1719873300 | 1.09 | 0.05 | 4.81 | 1.17 | 1.19 | 1.05 | 62809 |
| 1719614100 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1719527700 | 1.04 | -0.07 | -5.88 | 1.05 | 1.1 | 1.0233 | 85499 |
| 1719441300 | 1.105 | 0.14 | 14.57 | 0.98 | 1.1299999 | 0.9692 | 109689 |
| 1719354900 | 0.9645 | -0.1555 | -13.88 | 1.1299999 | 1.1299999 | 0.95 | 206084 |
| 1719268500 | 1.12 | -0.08 | -6.28 | 1.29 | 1.29 | 0.9504 | 344330 |
| 1719009300 | 1.195 | -0.09 | -6.64 | 1.28 | 1.3 | 1.19 | 92893 |
| 1718922900 | 1.28 | -0.06 | -4.48 | 1.34 | 1.3899999 | 1.2 | 103334 |
| 1718750100 | 1.34 | -0.14 | -9.46 | 1.51 | 1.51 | 1.29 | 105907 |
| 1718663700 | 1.48 | 0.06 | 4.23 | 1.42 | 1.48 | 1.3899999 | 44103 |
| 1718404500 | 1.42 | 0.06 | 4.41 | 1.37 | 1.42 | 1.305 | 63757 |
| 1718318100 | 1.36 | 0.05 | 3.82 | 1.28 | 1.3799999 | 1.27 | 19083 |
| 1718231700 | 1.31 | -0.03 | -2.24 | 1.32 | 1.37 | 1.29 | 65828 |
| 1718145300 | 1.34 | -0.05 | -3.60 | 1.35 | 1.3792 | 1.2696 | 40340 |
| 1718058900 | 1.3899999 | 0 | 0.00 | 1.36 | 1.4060999 | 1.3366 | 37089 |
| 1717799700 | 1.3899999 | -0.05 | -3.47 | 1.41 | 1.43 | 1.3324 | 81928 |
| 1717713300 | 1.44 | -0.02 | -1.37 | 1.45 | 1.51 | 1.35 | 119085 |
| 1717626900 | 1.46 | 0.06 | 4.29 | 1.44 | 1.69 | 1.35 | 138188 |
| 1717540500 | 1.4 | -0.13 | -8.50 | 1.55 | 1.57 | 1.361 | 119032 |
| 1717454100 | 1.53 | -0.16 | -9.47 | 1.7 | 1.75 | 1.52 | 107016 |
| 1717194900 | 1.69 | 0.1 | 6.29 | 1.57 | 1.75 | 1.53 | 220179 |
| 1717108500 | 1.59 | 0.05 | 3.25 | 1.51 | 1.6399999 | 1.3701 | 140591 |
| 1717022100 | 1.54 | 0.17 | 12.41 | 1.3799999 | 1.54 | 1.3178 | 169360 |
| 1716935700 | 1.37 | -0.07 | -4.86 | 1.45 | 1.45 | 1.35 | 62442 |
| 1716590100 | 1.44 | 0.01 | 0.70 | 1.47 | 1.49 | 1.2699 | 1977111 |
| 1716503700 | 1.43 | -0.07 | -4.67 | 1.47 | 1.5599 | 1.4 | 170634 |
| 1716417300 | 1.5 | 0.01 | 0.67 | 1.56 | 1.56 | 1.473 | 73495 |
| 1716330900 | 1.49 | 0 | 0.00 | 1.59 | 1.625 | 1.47 | 287925 |
| 1716244500 | 1.49 | 0.1 | 7.19 | 1.49 | 1.54 | 1.4193 | 260523 |
| 1715985300 | 1.3899999 | 0.01 | 0.72 | 1.47 | 1.49 | 1.33 | 164975 |
| 1715898900 | 1.3799999 | -0.25 | -15.34 | 1.7 | 1.7 | 1.3 | 349690 |
| 1715812500 | 1.6299999 | -0.48 | -22.75 | 2 | 2.0522999 | 1.6075 | 303854 |
| 1715726100 | 2.11 | -0.12 | -5.40 | 2.18 | 2.2427 | 2.09 | 28676 |
| 1715639700 | 2.2304 | -0.02 | -0.87 | 2.25 | 2.31 | 2.17 | 17943 |
| 1715380500 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.31 | 2.23 | 6058 |
| 1715294100 | 2.2599999 | 0.02 | 0.89 | 2.23 | 2.44 | 2.1601 | 58189 |
| 1715207700 | 2.24 | 0.05 | 2.28 | 2.24 | 2.3188 | 2.1901 | 12267 |
| 1715121300 | 2.19 | -0.08 | -3.52 | 2.24 | 2.2799999 | 2.19 | 14572 |
| 1715034900 | 2.27 | 0.01 | 0.44 | 2.2799999 | 2.2857 | 2.21 | 11865 |
| 1714775700 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.34 | 2.23 | 28649 |
| 1714689300 | 2.24 | 0.13 | 6.16 | 2.16 | 2.24 | 2.09 | 22347 |
| 1714602900 | 2.11 | -0.06 | -2.76 | 2.11 | 2.19 | 2.0558 | 13494 |
| 1714516500 | 2.17 | 0.01 | 0.46 | 2.16 | 2.25 | 2.07 | 42038 |
| 1714430100 | 2.16 | -0.01 | -0.46 | 2.18 | 2.25 | 2.15 | 19760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
