BriaCell Therapeutics Corporation (BCTXW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 0.1279 | 0.0129 | 11.22 | 0.1151 | 0.13 | 0.1103 | 404844 |
| 1739576100 | 0.115 | -0.001 | -0.86 | 0.11 | 0.125 | 0.1012 | 140664 |
| 1739489700 | 0.116 | 0 | 0.00 | 0.116 | 0.116 | 0.116 | 18 |
| 1739403300 | 0.116 | -0.0085 | -6.83 | 0.1189 | 0.1189 | 0.1001 | 33750 |
| 1739316900 | 0.1245 | 0.0228 | 22.42 | 0.1144 | 0.1276 | 0.1001 | 94361 |
| 1739230500 | 0.1017 | -0.0181 | -15.11 | 0.1017 | 0.1017 | 0.1017 | 11886 |
| 1738971300 | 0.1198 | -0.0002 | -0.17 | 0.12 | 0.128 | 0.1001 | 17621 |
| 1738884900 | 0.12 | -0.0198 | -14.16 | 0.1003 | 0.1399 | 0.1003 | 202974 |
| 1738798500 | 0.1398 | 0.0176 | 14.40 | 0.1187 | 0.1399 | 0.1144 | 14179 |
| 1738712100 | 0.1222 | -0.0478 | -28.12 | 0.123 | 0.1489 | 0.0819 | 222488 |
| 1738625700 | 0.17 | 0.0023001 | 1.37 | 0.17 | 0.196 | 0.1351999 | 317821 |
| 1738366500 | 0.1676999 | -0.00455 | -2.64 | 0.14 | 0.1676999 | 0.134968 | 165112 |
| 1738280100 | 0.1722499 | 0.0122499 | 7.66 | 0.16 | 0.1799 | 0.1332 | 75232 |
| 1738193700 | 0.16 | 0.021 | 15.11 | 0.1306 | 0.1836 | 0.1226 | 373369 |
| 1738107300 | 0.139 | 0 | 0.00 | 0.139 | 0.139 | 0.139 | 278 |
| 1738020900 | 0.139 | 0 | 0.00 | 0.139 | 0.139 | 0.139 | 0 |
| 1737761700 | 0.139 | -0.001 | -0.71 | 0.1395 | 0.1395 | 0.1378 | 1807 |
| 1737675300 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1737588900 | 0.14 | 0.0001 | 0.07 | 0.1397 | 0.14 | 0.1389 | 10707 |
| 1737502500 | 0.1399 | -0.008999 | -6.04 | 0.1435 | 0.1435 | 0.1203 | 27034 |
| 1737156900 | 0.148899 | 0 | 0.00 | 0.148899 | 0.148899 | 0.148899 | 0 |
| 1737070500 | 0.148899 | -0.019101 | -11.37 | 0.1305 | 0.15 | 0.1205 | 196944 |
| 1736984100 | 0.168 | -0.0106 | -5.94 | 0.169 | 0.175 | 0.12 | 286924 |
| 1736897700 | 0.1786 | 0.0001 | 0.06 | 0.1786 | 0.1786 | 0.1786 | 255 |
| 1736811300 | 0.1785 | 0.0185 | 11.56 | 0.1517 | 0.1785 | 0.1517 | 500 |
| 1736552100 | 0.16 | -0.0202 | -11.21 | 0.1656 | 0.185 | 0.1501 | 27745 |
| 1736379300 | 0.1802 | 0.0039 | 2.21 | 0.2244 | 0.2244 | 0.1501 | 63988 |
| 1736292900 | 0.1763 | -0.0618 | -25.96 | 0.23 | 0.239999 | 0.1756 | 19621 |
| 1736206500 | 0.2381 | -0.1018 | -29.95 | 0.22 | 0.2381 | 0.1471 | 124927 |
| 1735947300 | 0.3399 | 0.053 | 18.47 | 0.2867 | 0.4264 | 0.25 | 379110 |
| 1735860900 | 0.2869 | -0.0026 | -0.90 | 0.2457 | 0.2869 | 0.2457 | 7100 |
| 1735688100 | 0.2895 | -0.0004 | -0.14 | 0.2779 | 0.3098 | 0.24 | 19663 |
| 1735601700 | 0.2899 | 0.0103 | 3.68 | 0.299 | 0.299 | 0.243 | 42798 |
| 1735342500 | 0.2796 | -0.0115 | -3.95 | 0.28 | 0.3192999 | 0.2356 | 53515 |
| 1735256100 | 0.2911 | 0.0125 | 4.49 | 0.2698999 | 0.296 | 0.2257 | 120045 |
| 1735077840 | 0.2786 | -0.0311 | -10.04 | 0.27 | 0.2973 | 0.2 | 183776 |
| 1734996900 | 0.3096999 | 0.0268999 | 9.51 | 0.2974 | 0.3096999 | 0.2256 | 120960 |
| 1734737700 | 0.2828 | 0.018 | 6.80 | 0.31449 | 0.31449 | 0.231 | 32493 |
| 1734651300 | 0.2648 | -0.0652 | -19.76 | 0.3242 | 0.3242 | 0.2502 | 36232 |
| 1734564900 | 0.33 | 0.0012 | 0.36 | 0.2917699 | 0.3481 | 0.2917699 | 9811 |
| 1734478500 | 0.3288 | -0.0176 | -5.08 | 0.38 | 0.38445 | 0.2762 | 81872 |
| 1734392100 | 0.3464 | -0.0565 | -14.02 | 0.399901 | 0.4798 | 0.32 | 97458 |
| 1734132900 | 0.4029 | 0.0283 | 7.55 | 0.311 | 0.4775 | 0.27675 | 103872 |
| 1734046500 | 0.3746 | -0.1654 | -30.63 | 0.4265 | 0.51 | 0.31 | 209440 |
| 1733960100 | 0.54 | 0.028 | 5.47 | 0.548401 | 0.62 | 0.4801 | 102290 |
| 1733873700 | 0.512 | 0.0088 | 1.75 | 0.5001 | 0.7 | 0.466 | 92499 |
| 1733787300 | 0.5032 | 0.0632 | 14.36 | 0.4399 | 0.65 | 0.429999 | 272631 |
| 1733528100 | 0.44 | -0.04 | -8.33 | 0.48 | 0.5 | 0.43 | 134885 |
| 1733441700 | 0.48 | 0.0700001 | 17.07 | 0.4 | 0.48 | 0.39 | 30678 |
| 1733355300 | 0.4099999 | -0.05 | -10.87 | 0.470714 | 0.485 | 0.4099999 | 73784 |
| 1733268900 | 0.46 | 0.0500001 | 12.20 | 0.3368 | 0.5699999 | 0.3368 | 546978 |
| 1733182500 | 0.4099999 | -0.03 | -6.82 | 0.4 | 0.45 | 0.33 | 983299 |
| 1732917840 | 0.44 | 0.0950001 | 27.54 | 0.33 | 0.4499 | 0.3 | 258786 |
| 1732750500 | 0.3449999 | 0.0550999 | 19.01 | 0.2899 | 0.3474 | 0.230101 | 203775 |
| 1732664100 | 0.2899 | -0.0451 | -13.46 | 0.3245 | 0.3658 | 0.2266 | 736440 |
| 1732577700 | 0.335 | 0 | 0.00 | 0.3501 | 0.3625 | 0.29 | 147886 |
| 1732318500 | 0.335 | 0.0249 | 8.03 | 0.3484999 | 0.38 | 0.3075 | 156490 |
| 1732232100 | 0.3101 | -0.0399 | -11.40 | 0.3 | 0.4175 | 0.29 | 251044 |
| 1732145700 | 0.35 | 0.07 | 25.00 | 0.23 | 0.35 | 0.2299 | 127266 |
| 1732059300 | 0.28 | 0.0001 | 0.04 | 0.23 | 0.29 | 0.1721 | 254420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
