Briacell Therapeutics Corp (BCTX) Historical Stock Data

2.27 ↓0.05 (-2.16%)

As of April 23, 2024, 3:15pm EST.

Historical Data

In the past 30 trading days, BCTX is down -1.02% a day on average. There have been 13 days where Briacell Therapeutics Corp closed green and 17 days where BCTX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	2.20	2.32	↑$0.12 (5.45%)	2.18	2.37	35.52K
2024-04-22	2.15	2.20	↑$0.05 (2.33%)	2.05	2.20	17.38K
2024-04-19	2.18	2.02	↓$0.16 (-7.13%)	2.01	2.29	41.37K
2024-04-18	2.13	2.15	↑$0.02 (0.83%)	2.13	2.35	8.45K
2024-04-17	2.32	2.16	↓$0.16 (-6.90%)	2.10	2.32	26.25K
2024-04-16	2.28	2.28	↑$0.00 (0.00%)	2.02	2.34	138.46K
2024-04-15	2.45	2.32	↓$0.13 (-5.31%)	2.30	2.56	35.55K
2024-04-12	2.71	2.49	↓$0.22 (-8.12%)	2.47	2.85	116.31K
2024-04-11	2.75	2.68	↓$0.07 (-2.55%)	2.64	2.82	24.90K
2024-04-10	2.79	2.73	↓$0.06 (-2.15%)	2.68	2.84	86.01K
2024-04-09	2.88	2.85	↓$0.03 (-1.04%)	2.84	2.95	32.99K
2024-04-08	2.72	2.93	↑$0.21 (7.72%)	2.69	2.94	37.05K
2024-04-05	2.80	2.72	↓$0.08 (-2.86%)	2.70	2.93	35.34K
2024-04-04	2.88	2.79	↓$0.09 (-3.13%)	2.76	3.03	98.86K
2024-04-03	2.77	2.88	↑$0.11 (3.97%)	2.77	3.01	93.05K
2024-04-02	2.83	2.75	↓$0.08 (-2.83%)	2.71	2.85	23.06K
2024-04-01	2.86	2.83	↓$0.03 (-1.05%)	2.76	2.89	41.60K
2024-03-28	2.64	2.86	↑$0.22 (8.33%)	2.60	2.94	87.17K
2024-03-27	2.60	2.67	↑$0.07 (2.69%)	2.49	2.68	85.18K
2024-03-26	2.80	2.54	↓$0.26 (-9.29%)	2.40	2.82	146.43K
2024-03-25	2.65	2.85	↑$0.20 (7.55%)	2.61	2.92	186.52K
2024-03-22	2.35	2.52	↑$0.17 (7.23%)	2.21	2.52	133.72K
2024-03-21	2.30	2.28	↓$0.02 (-0.87%)	2.19	2.32	162.92K
2024-03-20	2.71	2.24	↓$0.47 (-17.34%)	2.23	2.83	366.89K
2024-03-19	2.81	2.71	↓$0.10 (-3.56%)	2.66	2.83	59.71K
2024-03-18	2.98	2.90	↓$0.08 (-2.68%)	2.62	2.98	97.07K
2024-03-15	2.96	2.95	↓$0.01 (-0.34%)	2.92	3.00	45.94K
2024-03-14	2.98	2.98	↑$0.00 (0.00%)	2.76	3.02	81.05K
2024-03-13	2.95	2.95	↑$0.00 (0.00%)	2.85	3.04	88.23K
2024-03-12	2.96	2.97	↑$0.01 (0.34%)	2.92	3.00	49.96K