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 | -0.1702 | -16.8514851485 | 1.01 | 1.01 | 0.79 | 1048188 | 0.88227255 | CS |
| 4 | 0.2488 | 42.0981387479 | 0.591 | 1.42 | 0.57 | 4581773 | 0.88107058 | CS |
| 12 | 0.0786 | 10.3258013663 | 0.7612 | 1.96 | 0.4641 | 5015001 | 0.70664678 | CS |
| 26 | -1.2902 | -60.5727699531 | 2.13 | 2.44 | 0.4641 | 2513561 | 0.7258864 | CS |
| 52 | -4.8102 | -85.1362831858 | 5.65 | 5.97 | 0.4641 | 1316614 | 0.84921446 | CS |
| 156 | -7.2602 | -89.6320987654 | 8.1 | 12.47 | 0.4641 | 759290 | 3.85163489 | CS |
| 260 | -3.4002 | -80.1933962264 | 4.24 | 12.47 | 0.4641 | 1124487 | 4.78967703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 0.8396 | -0.0054 | -0.64 | 0.8192 | 0.877 | 0.8121 | 535322 |
| 1729204500 | 0.845 | 0.0067 | 0.80 | 0.8379 | 0.8463 | 0.79 | 859138 |
| 1729118100 | 0.8383 | -0.0614 | -6.82 | 0.9 | 0.93 | 0.81 | 1579372 |
| 1729031700 | 0.8997 | 0.0046 | 0.51 | 0.915 | 0.97 | 0.889 | 1137776 |
| 1728945300 | 0.8951 | -0.0916 | -9.28 | 0.9625 | 0.9701 | 0.8805 | 1006471 |
| 1728686100 | 0.9867 | -0.0233 | -2.31 | 1.01 | 1.01 | 0.9596 | 705316 |
| 1728599700 | 1.01 | 0.09 | 9.19 | 0.93 | 1.04 | 0.93 | 971044 |
| 1728513300 | 0.925 | -0.155 | -14.35 | 1.1 | 1.12 | 0.92 | 3202106 |
| 1728426900 | 1.08 | 0.01 | 0.93 | 1.07 | 1.2 | 1.04 | 3034646 |
| 1728340500 | 1.07 | 0.09 | 8.72 | 0.99 | 1.1299999 | 0.9883 | 2003100 |
| 1728081300 | 0.9842 | 0.0242 | 2.52 | 0.9514 | 1.03 | 0.92 | 1904007 |
| 1727994900 | 0.96 | -0.05 | -4.95 | 0.9611 | 1.04 | 0.94 | 3057782 |
| 1727908500 | 1.01 | 0.2 | 24.69 | 0.7901 | 1.05 | 0.7504999 | 6944354 |
| 1727822100 | 0.81 | -0.43 | -34.68 | 1.34 | 1.42 | 0.6651 | 40061565 |
| 1727735700 | 1.24 | 0.36 | 40.70 | 0.938 | 1.32 | 0.887 | 8234607 |
| 1727476500 | 0.8813 | 0.1664 | 23.28 | 0.735 | 0.949 | 0.72 | 3868175 |
| 1727390100 | 0.7149 | -0.0451 | -5.93 | 0.8 | 0.8 | 0.6254999 | 2488606 |
| 1727303700 | 0.76 | 0.1276 | 20.18 | 0.65 | 0.81 | 0.6401 | 5303510 |
| 1727217300 | 0.6324 | -0.0498 | -7.30 | 0.6717999 | 0.6822 | 0.6267 | 1481122 |
| 1727130900 | 0.6822 | 0.0332 | 5.12 | 0.65 | 0.708 | 0.65 | 2654283 |
| 1726871700 | 0.649 | 0.0466 | 7.74 | 0.591 | 0.66 | 0.5699999 | 2863396 |
| 1726785300 | 0.6024 | 0.0791 | 15.12 | 0.54 | 0.6341 | 0.5326999 | 5134238 |
| 1726698900 | 0.5233 | 0.0533 | 11.34 | 0.5497 | 0.5639999 | 0.4811 | 13723603 |
| 1726612500 | 0.47 | -0.0238 | -4.82 | 0.4978 | 0.498 | 0.47 | 1595092 |
| 1726526100 | 0.4938 | -0.0667 | -11.90 | 0.55 | 0.551 | 0.4641 | 3383196 |
| 1726266900 | 0.5605 | -0.0695 | -11.03 | 0.63 | 0.6344999 | 0.56 | 3154833 |
| 1726180500 | 0.63 | -0.01 | -1.56 | 0.645 | 0.645 | 0.5705 | 6401917 |
| 1726094100 | 0.64 | 0.0205 | 3.31 | 1.93 | 1.96 | 0.635 | 167467570 |
| 1726007700 | 0.6195 | -0.0605 | -8.90 | 0.66 | 0.6899999 | 0.61 | 530685 |
| 1725921300 | 0.68 | -0.049 | -6.72 | 0.7166 | 0.73 | 0.6398 | 211181 |
| 1725662100 | 0.729 | 0.0272 | 3.88 | 0.7 | 0.729 | 0.66 | 68272 |
| 1725575700 | 0.7018 | -0.0213 | -2.95 | 0.72 | 0.72495 | 0.68 | 62940 |
| 1725489300 | 0.7231 | 0.0148 | 2.09 | 0.709 | 0.73 | 0.685 | 101901 |
| 1725402900 | 0.7083 | -0.0793 | -10.07 | 0.78 | 0.78 | 0.68 | 175115 |
| 1725057300 | 0.7876 | 0.0476 | 6.43 | 0.7603 | 0.7876 | 0.721 | 121135 |
| 1724970900 | 0.74 | -0.055 | -6.92 | 0.79 | 0.795 | 0.7015 | 259697 |
| 1724884500 | 0.795 | -0.0147 | -1.82 | 0.8199999 | 0.835 | 0.755 | 191587 |
| 1724798100 | 0.8097 | -0.0087 | -1.06 | 0.832 | 0.839 | 0.8 | 102850 |
| 1724711700 | 0.8184 | -0.0465 | -5.38 | 0.87 | 0.87 | 0.8 | 97934 |
| 1724452500 | 0.8649 | 0.0449001 | 5.48 | 0.834 | 0.88 | 0.802 | 433675 |
| 1724366100 | 0.8199999 | 0.0699999 | 9.33 | 0.77 | 0.8211 | 0.72 | 326493 |
| 1724279700 | 0.75 | 0.09 | 13.64 | 0.65 | 0.778 | 0.63 | 263480 |
| 1724193300 | 0.66 | 0.0535 | 8.82 | 0.5983 | 0.7294 | 0.5968 | 232755 |
| 1724106900 | 0.6065 | 0.0471 | 8.42 | 0.5679999 | 0.6292 | 0.5495 | 288473 |
| 1723847700 | 0.5594 | -0.0033 | -0.59 | 0.5636 | 0.5653 | 0.52605 | 124166 |
| 1723761300 | 0.5627 | 0.0097 | 1.75 | 0.5712 | 0.5712 | 0.542 | 41254 |
| 1723674900 | 0.553 | -0.0269 | -4.64 | 0.5799 | 0.585 | 0.5205999 | 176617 |
| 1723588500 | 0.5799 | -0.0275 | -4.53 | 0.6 | 0.6 | 0.5732 | 104927 |
| 1723502100 | 0.6074 | 0.0071001 | 1.18 | 0.5866 | 0.619 | 0.5866 | 33242 |
| 1723242900 | 0.6002999 | -0.001 | -0.17 | 0.6 | 0.618 | 0.59505 | 27230 |
| 1723156500 | 0.6012999 | 0.0012999 | 0.22 | 0.588 | 0.62 | 0.5800999 | 53513 |
| 1723070100 | 0.6 | -0.0101 | -1.66 | 0.601 | 0.6104 | 0.576001 | 93734 |
| 1722983700 | 0.6101 | -0.0229 | -3.62 | 0.624 | 0.6489 | 0.6076 | 53235 |
| 1722897300 | 0.633 | -0.0669 | -9.56 | 0.624 | 0.669 | 0.62 | 135974 |
| 1722638100 | 0.6999 | -0.0256 | -3.53 | 0.701 | 0.7199 | 0.67 | 127554 |
| 1722551700 | 0.7255 | -0.027 | -3.59 | 0.74 | 0.75 | 0.7052 | 136976 |
| 1722465300 | 0.7524999 | 0.0174999 | 2.38 | 0.72 | 0.765 | 0.72 | 122185 |
| 1722378900 | 0.735 | -0.002 | -0.27 | 0.765 | 0.765 | 0.715 | 222612 |
| 1722292500 | 0.737 | -0.0245 | -3.22 | 0.76 | 0.7615 | 0.712 | 165489 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
