Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Briacell Therapeutics Corp WT (NQ: BCTXW )

0.5200 +0.0203 (+4.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.100 2.470 2.100 2.470 9,851 +0.17(+7.39%)
Sep 28, 2023 2.150 2.300 2.080 2.300 50,313 +0.15(+6.97%)
Sep 27, 2023 2.150 2.200 2.080 2.150 6,872 -0.08(-3.58%)
Sep 26, 2023 2.250 2.250 1.900 2.230 13,976 +0.04(+1.83%)
Sep 25, 2023 2.000 2.190 1.950 2.190 3,801 +0.09(+4.29%)
Sep 22, 2023 2.400 2.400 1.700 2.100 41,313 -0.29(-12.13%)
Sep 21, 2023 2.400 2.400 2.370 2.390 1,890 +0.04(+1.70%)
Sep 20, 2023 2.350 2.350 2.350 2.350 100 +0.16(+7.06%)
Sep 19, 2023 2.400 2.400 2.080 2.195 9,685 -0.10(-4.57%)
Sep 18, 2023 2.420 2.420 2.230 2.300 7,283 -0.13(-5.35%)
Sep 15, 2023 2.385 2.470 2.385 2.430 6,034 +0.01(+0.41%)
Sep 14, 2023 2.420 2.420 2.420 2.420 770 +0.00(+0.00%)
Sep 13, 2023 2.400 2.470 2.390 2.420 2,391 -0.06(-2.42%)
Sep 12, 2023 2.400 2.480 2.310 2.480 22,745 +0.04(+1.64%)
Sep 11, 2023 2.440 2.450 2.386 2.440 11,795 +0.07(+2.95%)
Sep 08, 2023 2.400 2.405 2.200 2.370 9,225 -0.01(-0.47%)
Sep 07, 2023 2.360 2.433 2.310 2.381 3,975 +0.07(+3.09%)
Sep 06, 2023 2.443 2.443 2.310 2.310 4,753 -0.06(-2.53%)
Sep 05, 2023 2.560 2.555 2.350 2.370 27,931 -0.28(-10.57%)
Sep 01, 2023 2.600 2.650 2.590 2.650 7,165 +0.05(+1.92%)
Aug 31, 2023 2.740 2.740 2.600 2.600 9,305 -0.05(-1.89%)
Aug 30, 2023 2.600 2.790 2.600 2.650 6,126 +0.01(+0.38%)
Aug 29, 2023 2.840 2.840 2.600 2.640 9,840 -0.16(-5.71%)
Aug 28, 2023 2.700 2.850 2.700 2.800 14,133 -0.01(-0.36%)
Aug 25, 2023 2.830 2.850 2.670 2.810 9,970 +0.11(+4.07%)
Aug 24, 2023 2.810 2.830 2.600 2.700 32,511 +0.02(+0.75%)
Aug 23, 2023 2.560 2.830 2.500 2.680 17,653 +0.01(+0.37%)
Aug 22, 2023 2.640 2.900 2.640 2.670 16,031 -0.25(-8.56%)
Aug 21, 2023 2.800 2.940 2.700 2.920 32,960 -0.27(-8.46%)
Aug 18, 2023 3.300 3.300 3.190 3.190 1,100 +0.08(+2.57%)
Aug 17, 2023 2.640 3.160 2.600 3.110 32,094 +0.43(+16.04%)
Aug 16, 2023 2.590 2.680 2.515 2.680 38,003 +0.12(+4.69%)
Aug 15, 2023 2.520 2.590 2.500 2.560 47,992 -0.03(-1.05%)
Aug 14, 2023 2.550 2.600 2.400 2.587 8,419 +0.03(+1.06%)
Aug 11, 2023 2.550 2.620 2.500 2.560 23,383 +0.02(+0.79%)
Aug 10, 2023 2.500 2.630 2.410 2.540 63,159 +0.04(+1.60%)
Aug 09, 2023 2.360 2.500 2.360 2.500 12,104 +0.05(+2.04%)
Aug 08, 2023 2.420 2.450 2.300 2.450 10,489 +0.00(+0.00%)
Aug 07, 2023 2.400 2.450 2.381 2.450 8,771 +0.00(+0.00%)
Aug 04, 2023 2.520 2.530 2.320 2.450 28,068 -0.08(-3.16%)
Aug 03, 2023 2.550 2.550 2.500 2.530 75,379 +0.03(+1.20%)
Aug 02, 2023 2.500 2.530 2.400 2.500 95,973 +0.00(+0.00%)
Aug 01, 2023 2.500 2.500 2.400 2.500 23,215 +0.00(+0.00%)
Jul 31, 2023 2.300 2.500 2.300 2.500 35,889 +0.20(+8.70%)
Jul 28, 2023 2.400 2.490 2.200 2.300 16,153 +0.02(+0.88%)
Jul 27, 2023 2.210 2.390 2.210 2.280 3,111 -0.02(-0.87%)
Jul 26, 2023 2.300 2.348 2.210 2.300 12,825 -0.03(-1.08%)
Jul 25, 2023 2.400 2.440 2.220 2.325 6,147 -0.02(-1.06%)
Jul 24, 2023 2.580 2.580 2.350 2.350 22,470 +0.10(+4.44%)
Jul 21, 2023 2.490 2.490 2.250 2.250 6,804 -0.15(-6.25%)
Jul 20, 2023 2.400 2.400 2.365 2.400 4,344 -0.05(-1.96%)
Jul 19, 2023 2.450 2.451 2.350 2.448 5,410 -0.00(-0.08%)
Jul 18, 2023 2.440 2.492 2.355 2.450 10,839 -0.05(-2.00%)
Jul 17, 2023 2.500 2.500 2.475 2.500 17,215 +0.00(+0.00%)
Jul 14, 2023 2.500 2.500 2.432 2.500 4,239 +0.00(+0.00%)
Jul 13, 2023 2.375 2.500 2.375 2.500 38,584 +0.04(+1.63%)
Jul 12, 2023 2.600 2.600 2.450 2.460 12,011 -0.02(-0.81%)
Jul 11, 2023 2.410 2.550 2.330 2.480 107,280 +0.02(+0.81%)
Jul 10, 2023 2.490 2.550 2.400 2.460 71,797 -0.12(-4.65%)
Jul 07, 2023 2.510 2.600 2.420 2.580 87,611 -0.04(-1.53%)
Jul 06, 2023 2.620 2.620 2.620 2.620 355 +0.00(+0.00%)
Jul 03, 2023 2.620 185 +0.12(+4.80%)
Jun 30, 2023 2.450 2.500 2.374 2.500 9,999 +0.05(+2.04%)
Jun 29, 2023 2.500 2.500 2.375 2.450 2,848 +0.20(+8.89%)
Jun 28, 2023 2.300 2.490 2.250 2.250 9,060 -0.15(-6.25%)
Jun 27, 2023 2.490 2.490 2.400 2.400 11,801 -0.08(-3.08%)
Jun 26, 2023 2.400 2.500 2.300 2.476 22,016 -0.02(-0.95%)
Jun 23, 2023 2.460 2.500 2.410 2.500 5,227 +0.00(+0.00%)
Jun 22, 2023 2.525 2.525 2.480 2.500 10,653 -0.05(-1.96%)
Jun 21, 2023 2.550 2.550 2.550 2.550 680 -0.25(-8.93%)
Jun 16, 2023 2.800 385 +0.11(+4.09%)
Jun 14, 2023 2.690 100 -0.03(-1.10%)
Jun 13, 2023 2.500 2.725 2.500 2.720 4,072 -0.08(-2.86%)
Jun 12, 2023 2.770 2.800 2.500 2.800 852 -0.05(-1.75%)
Jun 09, 2023 2.510 2.850 2.510 2.850 1,304 +0.16(+5.96%)
Jun 08, 2023 2.740 2.775 2.546 2.690 14,482 +0.05(+1.88%)
Jun 07, 2023 2.640 2.640 2.640 2.640 335 -0.01(-0.56%)
Jun 05, 2023 2.655 10 +0.10(+4.12%)
Jun 02, 2023 2.620 2.620 2.500 2.550 26,169 -0.14(-5.20%)
Jun 01, 2023 2.620 2.690 2.550 2.690 4,332 +0.25(+10.24%)
May 31, 2023 2.450 2.450 2.440 2.440 400 -0.05(-2.00%)
May 30, 2023 2.690 2.690 2.490 2.490 13,367 -0.10(-3.68%)
May 26, 2023 2.585 2.585 2.500 2.585 2,162 -0.04(-1.34%)
May 25, 2023 2.710 2.810 2.600 2.620 25,779 -0.07(-2.60%)
May 24, 2023 2.800 2.800 2.600 2.690 16,864 -0.05(-1.82%)
May 23, 2023 2.720 2.840 2.520 2.740 22,792 +0.06(+2.24%)
May 19, 2023 2.680 0 +0.16(+6.20%)
May 18, 2023 2.700 2.780 2.310 2.523 30,748 -0.02(-0.66%)
May 17, 2023 2.530 2.570 2.500 2.540 1,850 -0.06(-2.30%)
May 16, 2023 2.600 2.610 2.600 2.600 2,224 -0.10(-3.70%)
May 15, 2023 2.750 2.760 2.700 2.700 5,117 +0.01(+0.37%)
May 12, 2023 2.800 2.830 2.690 2.690 5,058 -0.21(-7.08%)
May 11, 2023 2.900 2.910 2.850 2.895 8,838 -0.09(-3.17%)
May 10, 2023 2.900 2.990 2.850 2.990 7,458 +0.06(+1.94%)
May 09, 2023 2.950 2.950 2.905 2.933 1,700 -0.06(-1.91%)
May 08, 2023 2.950 3.000 2.950 2.990 6,849 +0.05(+1.70%)
May 05, 2023 2.850 2.950 2.850 2.940 1,110 +0.09(+3.19%)
May 04, 2023 2.950 3.055 2.760 2.849 24,572 -0.05(-1.75%)
May 03, 2023 2.900 2.900 2.810 2.900 815 +0.12(+4.32%)
May 02, 2023 2.880 2.950 2.780 2.780 8,901 -0.21(-7.02%)
May 01, 2023 3.090 3.100 2.750 2.990 20,942 -0.02(-0.83%)
Apr 28, 2023 2.890 3.090 2.870 3.015 24,807 +0.02(+0.84%)
Apr 26, 2023 2.990 202 +0.00(+0.00%)
Apr 25, 2023 2.800 3.040 2.800 2.990 5,284 -0.01(-0.33%)
Apr 24, 2023 3.100 3.180 3.000 3.000 25,268 -0.05(-1.64%)
Apr 20, 2023 3.050 0 +0.10(+3.39%)
Apr 19, 2023 2.940 3.020 2.930 2.950 4,325 +0.07(+2.43%)
Apr 18, 2023 2.880 3.020 2.758 2.880 22,770 -0.12(-4.16%)
Apr 17, 2023 2.950 3.076 2.920 3.005 13,955 +0.05(+1.86%)
Apr 14, 2023 2.950 3.030 2.950 2.950 24,713 -0.08(-2.64%)
Apr 13, 2023 3.030 3.030 3.030 3.030 254 +0.21(+7.34%)
Apr 11, 2023 2.823 2 -0.12(-3.99%)
Apr 10, 2023 2.760 2.940 2.740 2.940 10,646 -0.03(-1.01%)
Apr 06, 2023 2.857 3.000 2.857 2.970 2,611 +0.08(+2.77%)
Apr 05, 2023 3.000 3.000 2.750 2.890 6,781 +0.10(+3.58%)
Apr 04, 2023 2.730 2.950 2.730 2.790 14,919 -0.16(-5.42%)
Apr 03, 2023 2.980 3.025 2.850 2.950 36,709 -0.01(-0.34%)
Mar 31, 2023 2.930 3.000 2.840 2.960 21,617 +0.03(+1.02%)
Mar 30, 2023 2.930 2.930 2.730 2.930 6,752 -0.02(-0.68%)
Mar 29, 2023 2.730 2.950 2.730 2.950 1,690 +0.00(+0.00%)
Mar 28, 2023 2.940 2.950 2.940 2.950 893 -0.00(-0.00%)
Mar 27, 2023 2.940 2.950 2.720 2.950 3,939 +0.12(+4.42%)
Mar 24, 2023 2.710 2.825 2.700 2.825 1,077 -0.10(-3.58%)
Mar 22, 2023 2.930 51 +0.02(+0.69%)
Mar 20, 2023 2.910 1 -0.08(-2.68%)
Mar 16, 2023 2.990 63 +0.02(+0.67%)
Mar 15, 2023 3.075 3.075 2.970 2.970 3,211 -0.06(-1.98%)
Mar 14, 2023 3.070 3.072 2.800 3.030 20,302 +0.18(+6.32%)
Mar 13, 2023 2.475 2.850 2.400 2.850 15,132 +0.22(+8.37%)
Mar 10, 2023 2.630 2.650 2.420 2.630 6,078 -0.05(-1.87%)
Mar 09, 2023 2.990 3.160 2.680 2.680 16,579 -0.19(-6.62%)
Mar 08, 2023 2.850 3.010 2.850 2.870 7,881 -0.15(-4.97%)
Mar 07, 2023 3.050 3.050 2.880 3.020 3,887 +0.07(+2.37%)
Mar 06, 2023 3.100 3.100 2.950 2.950 12,536 -0.16(-5.26%)
Mar 03, 2023 3.120 3.150 3.090 3.114 3,705 +0.05(+1.75%)
Mar 02, 2023 2.900 3.140 2.900 3.060 1,985 +0.02(+0.66%)
Mar 01, 2023 2.990 3.250 2.920 3.040 13,125 -0.02(-0.65%)
Feb 28, 2023 2.830 3.060 2.830 3.060 470 +0.06(+2.00%)
Feb 27, 2023 2.950 3.110 2.950 3.000 4,617 +0.05(+1.69%)
Feb 24, 2023 2.970 2.970 2.950 2.950 2,903 -0.05(-1.67%)
Feb 23, 2023 3.030 3.040 2.700 3.000 35,340 -0.14(-4.46%)
Feb 22, 2023 2.900 3.140 2.900 3.140 2,830 +0.13(+4.32%)
Feb 21, 2023 3.030 3.115 2.970 3.010 15,241 -0.29(-8.79%)
Feb 17, 2023 3.100 3.300 3.100 3.300 14,335 +0.20(+6.45%)
Feb 16, 2023 3.300 3.490 3.100 3.100 128,117 -0.26(-7.74%)
Feb 15, 2023 3.200 3.380 3.100 3.360 67,640 +0.16(+5.00%)
Feb 14, 2023 2.870 3.265 2.830 3.200 38,359 +0.33(+11.50%)
Feb 13, 2023 2.860 3.020 2.800 2.870 9,330 -0.12(-4.01%)
Feb 10, 2023 2.950 3.130 2.850 2.990 7,952 -0.10(-3.24%)
Feb 09, 2023 3.100 3.100 2.950 3.090 19,770 +0.02(+0.65%)
Feb 08, 2023 3.120 3.140 3.000 3.070 24,169 +0.07(+2.33%)
Feb 07, 2023 3.100 3.150 2.900 3.000 34,123 -0.03(-0.99%)
Feb 06, 2023 2.960 3.130 2.930 3.030 28,637 -0.02(-0.66%)
Feb 03, 2023 2.950 3.130 2.810 3.050 61,265 +0.15(+5.17%)
Feb 02, 2023 2.920 3.100 2.760 2.900 34,366 -0.17(-5.54%)
Feb 01, 2023 3.100 3.100 3.045 3.070 1,344 +0.08(+2.68%)
Jan 31, 2023 2.990 3.040 2.860 2.990 21,082 -0.06(-1.97%)
Jan 30, 2023 3.150 3.214 3.050 3.050 1,855 -0.05(-1.61%)
Jan 27, 2023 2.940 3.150 2.900 3.100 30,668 +0.15(+5.08%)
Jan 26, 2023 3.020 3.020 2.800 2.950 17,311 +0.09(+3.14%)
Jan 25, 2023 3.000 3.000 2.810 2.860 2,290 +0.06(+2.14%)
Jan 24, 2023 3.430 3.430 2.800 2.800 13,805 -0.25(-8.17%)
Jan 23, 2023 2.900 3.200 2.900 3.049 53,641 +0.25(+8.90%)
Jan 20, 2023 2.960 3.200 2.770 2.800 48,873 -0.20(-6.67%)
Jan 19, 2023 2.490 3.120 2.490 3.000 11,820 +0.38(+14.50%)
Jan 18, 2023 2.750 2.990 2.500 2.620 17,934 -0.31(-10.58%)
Jan 17, 2023 2.630 2.990 2.630 2.930 15,411 +0.38(+14.91%)
Jan 13, 2023 2.620 2.690 2.510 2.550 15,847 +0.05(+2.00%)
Jan 12, 2023 2.550 2.700 2.450 2.500 25,060 -0.01(-0.40%)
Jan 11, 2023 2.350 2.781 2.350 2.510 31,006 +0.16(+6.81%)
Jan 10, 2023 2.150 2.430 2.100 2.350 47,378 +0.25(+11.90%)
Jan 09, 2023 2.000 2.140 2.000 2.100 2,425 -0.05(-2.32%)
Jan 06, 2023 2.200 2.200 2.133 2.150 9,437 -0.05(-2.27%)
Jan 05, 2023 2.110 2.250 2.079 2.200 25,827 -0.04(-1.78%)
Jan 04, 2023 2.100 2.240 2.000 2.240 19,823 +0.19(+9.26%)
Jan 03, 2023 2.100 2.100 1.900 2.050 7,406 -0.01(-0.48%)
Dec 30, 2022 2.100 2.100 1.920 2.060 4,999 +0.11(+5.64%)
Dec 29, 2022 2.000 2.125 1.900 1.950 2,805 +0.06(+3.17%)
Dec 28, 2022 1.990 2.160 1.750 1.890 5,200 +0.04(+2.16%)
Dec 27, 2022 1.900 1.900 1.850 1.850 2,262 -0.05(-2.63%)
Dec 23, 2022 2.000 2.150 1.800 1.900 11,644 +0.01(+0.69%)
Dec 22, 2022 1.860 1.960 1.715 1.887 9,367 -0.11(-5.65%)
Dec 21, 2022 1.990 2.100 1.940 2.000 5,800 +0.00(+0.01%)
Dec 20, 2022 2.000 2.200 1.930 2.000 9,569 -0.07(-3.38%)
Dec 19, 2022 2.200 2.200 1.790 2.070 3,204 -0.18(-8.00%)
Dec 16, 2022 2.250 2.250 2.100 2.250 400 +0.10(+4.65%)
Dec 15, 2022 2.090 2.150 2.045 2.150 3,858 -0.10(-4.44%)
Dec 14, 2022 2.250 2.340 2.250 2.250 2,562 +0.00(+0.00%)
Dec 13, 2022 2.250 2.280 2.250 2.250 1,446 -0.05(-2.17%)
Dec 12, 2022 2.350 2.350 2.200 2.300 728 +0.10(+4.55%)
Dec 09, 2022 2.125 2.350 2.125 2.200 4,425 -0.00(-0.00%)
Dec 08, 2022 2.260 2.350 2.000 2.200 14,490 +0.04(+1.85%)
Dec 06, 2022 2.160 212 -0.17(-7.29%)
Dec 05, 2022 2.050 2.450 2.000 2.330 13,022 +0.16(+7.37%)
Dec 02, 2022 2.080 2.170 1.950 2.170 16,741 +0.00(+0.00%)
Dec 01, 2022 2.160 2.190 2.160 2.170 8,750 +0.17(+8.50%)
Nov 30, 2022 2.110 2.110 1.603 2.000 26,452 -0.13(-6.10%)
Nov 29, 2022 2.000 2.180 2.000 2.130 6,621 -0.07(-3.18%)
Nov 25, 2022 2.200 37 +0.00(+0.00%)
Nov 23, 2022 2.200 2.200 2.200 2.200 699 +0.00(+0.00%)
Nov 22, 2022 2.200 2.200 1.949 2.200 5,554 -0.00(-0.00%)
Nov 21, 2022 2.000 2.200 2.000 2.200 4,350 +0.03(+1.38%)
Nov 18, 2022 2.200 2.200 1.800 2.170 10,759 +0.02(+0.93%)
Nov 17, 2022 2.200 2.200 2.095 2.150 13,188 -0.02(-0.92%)
Nov 16, 2022 2.130 2.170 2.060 2.170 35,391 +0.03(+1.40%)
Nov 15, 2022 2.400 2.400 2.050 2.140 13,351 -0.19(-8.15%)
Nov 14, 2022 2.020 2.360 2.020 2.330 2,430 -0.07(-2.92%)
Nov 11, 2022 2.400 2.400 2.400 2.400 100 +0.11(+4.80%)
Nov 10, 2022 2.280 2.390 1.950 2.290 40,802 -0.04(-1.72%)
Nov 09, 2022 2.480 2.760 2.330 2.330 2,478 -0.32(-12.24%)
Nov 08, 2022 2.500 2.655 2.500 2.655 3,197 +0.14(+5.36%)
Nov 07, 2022 2.270 2.635 2.270 2.520 5,778 +0.13(+5.44%)
Nov 04, 2022 2.480 2.480 2.390 2.390 419 -0.11(-4.40%)
Nov 03, 2022 2.500 2.500 2.500 2.500 1,000 +0.23(+10.13%)
Nov 02, 2022 2.500 2.520 2.260 2.270 12,153 -0.08(-3.40%)
Nov 01, 2022 2.650 2.675 2.350 2.350 4,018 -0.42(-15.16%)
Oct 31, 2022 2.150 2.770 2.150 2.770 10,124 +0.51(+22.57%)
Oct 28, 2022 2.160 2.400 2.030 2.260 34,631 +0.11(+5.12%)
Oct 27, 2022 2.150 2.600 2.140 2.150 41,273 -0.10(-4.23%)
Oct 26, 2022 2.500 2.500 2.200 2.245 3,930 -0.01(-0.66%)
Oct 25, 2022 2.660 2.660 2.260 2.260 8,848 -0.24(-9.60%)
Oct 24, 2022 2.340 2.500 2.150 2.500 14,507 -0.15(-5.66%)
Oct 21, 2022 2.650 2.650 2.650 2.650 319 -0.16(-5.69%)
Oct 20, 2022 2.610 2.810 2.610 2.810 306 +0.24(+9.34%)
Oct 19, 2022 2.760 2.760 2.520 2.570 9,125 -0.53(-17.09%)
Oct 18, 2022 3.450 3.450 3.100 3.100 2,477 +0.05(+1.64%)
Oct 14, 2022 3.050 29 -0.06(-1.77%)
Oct 13, 2022 2.890 3.105 2.620 3.105 7,220 +0.29(+10.50%)
Oct 12, 2022 2.500 2.850 2.310 2.810 25,827 +0.36(+14.69%)
Oct 11, 2022 2.230 2.500 2.230 2.450 5,051 +0.21(+9.38%)
Oct 10, 2022 2.310 2.310 2.200 2.240 3,842 -0.36(-13.85%)
Oct 07, 2022 2.500 2.600 2.500 2.600 608 -0.18(-6.31%)
Oct 06, 2022 2.505 2.775 2.250 2.775 3,007 +0.03(+0.91%)
Oct 05, 2022 2.467 2.835 2.260 2.750 10,951 +0.17(+6.59%)
Oct 04, 2022 2.400 2.690 2.300 2.580 1,277 -0.03(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.