BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
3.560
+0.360 (11.25%)
At close: May 20, 2025, 4:00 PM
3.680
+0.120 (3.37%)
Pre-market: May 21, 2025, 7:06 AM EDT
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 3.30 | 3.71 | 3.22 | 3.56 | 3.56 | 11.25% | 438,422 |
| May 19, 2025 | 2.94 | 3.23 | 2.91 | 3.20 | 3.20 | 8.84% | 149,595 |
| May 16, 2025 | 2.96 | 2.96 | 2.84 | 2.94 | 2.94 | 0.68% | 116,217 |
| May 15, 2025 | 2.99 | 3.04 | 2.81 | 2.92 | 2.92 | -2.67% | 180,001 |
| May 14, 2025 | 3.18 | 3.22 | 2.98 | 3.00 | 3.00 | -5.36% | 186,323 |
| May 13, 2025 | 3.11 | 3.22 | 3.04 | 3.17 | 3.17 | 1.60% | 164,130 |
| May 12, 2025 | 3.17 | 3.20 | 3.06 | 3.12 | 3.12 | 0.32% | 128,814 |
| May 9, 2025 | 3.14 | 3.30 | 3.11 | 3.11 | 3.11 | -2.20% | 160,061 |
| May 8, 2025 | 3.32 | 3.34 | 3.09 | 3.18 | 3.18 | -2.75% | 264,152 |
| May 7, 2025 | 3.45 | 3.57 | 3.27 | 3.27 | 3.27 | -4.39% | 298,535 |
| May 6, 2025 | 3.83 | 3.83 | 3.41 | 3.42 | 3.42 | -11.40% | 504,669 |
| May 5, 2025 | 3.88 | 3.95 | 3.80 | 3.86 | 3.86 | -3.50% | 156,593 |
| May 2, 2025 | 4.05 | 4.13 | 3.92 | 4.00 | 4.00 | -2.44% | 419,324 |
| May 1, 2025 | 4.40 | 4.50 | 4.09 | 4.10 | 4.10 | -8.07% | 408,158 |
| Apr 30, 2025 | 4.50 | 4.56 | 4.04 | 4.46 | 4.46 | -2.83% | 453,579 |
| Apr 29, 2025 | 5.01 | 5.01 | 4.53 | 4.59 | 4.59 | -8.20% | 712,328 |
| Apr 28, 2025 | 5.01 | 5.27 | 4.71 | 5.00 | 5.00 | -3.85% | 1,352,114 |
| Apr 25, 2025 | 4.75 | 5.38 | 4.60 | 5.20 | 5.20 | -13.76% | 5,707,280 |
| Apr 24, 2025 | 9.35 | 9.82 | 6.03 | 6.03 | 6.03 | 11.05% | 40,713,650 |
| Apr 23, 2025 | 5.03 | 5.75 | 4.70 | 5.43 | 5.43 | 1.50% | 509,238 |
| Apr 22, 2025 | 4.15 | 5.46 | 4.15 | 5.35 | 5.35 | 27.68% | 623,823 |
| Apr 21, 2025 | 4.22 | 4.35 | 3.99 | 4.19 | 4.19 | -2.33% | 211,284 |
| Apr 17, 2025 | 4.03 | 4.63 | 3.93 | 4.29 | 4.29 | -4.24% | 502,873 |
| Apr 16, 2025 | 4.47 | 4.67 | 3.91 | 4.48 | 4.48 | 19.47% | 19,851,986 |
| Apr 15, 2025 | 4.24 | 4.56 | 3.75 | 3.75 | 3.75 | -14.38% | 188,631 |
| Apr 14, 2025 | 4.46 | 5.41 | 4.30 | 4.38 | 4.38 | 0.69% | 315,816 |
| Apr 11, 2025 | 4.07 | 4.40 | 4.07 | 4.35 | 4.35 | 8.48% | 28,061 |
| Apr 10, 2025 | 4.12 | 4.12 | 3.89 | 4.01 | 4.01 | -2.67% | 24,696 |
| Apr 9, 2025 | 3.76 | 4.15 | 3.67 | 4.12 | 4.12 | 7.01% | 34,876 |
| Apr 8, 2025 | 4.10 | 4.14 | 3.75 | 3.85 | 3.85 | -0.26% | 34,962 |
| Apr 7, 2025 | 4.05 | 4.05 | 3.68 | 3.86 | 3.86 | -2.03% | 79,751 |
| Apr 4, 2025 | 3.50 | 3.94 | 3.34 | 3.94 | 3.94 | 12.57% | 85,177 |
| Apr 3, 2025 | 3.52 | 3.60 | 3.34 | 3.50 | 3.50 | -3.05% | 42,296 |
| Apr 2, 2025 | 3.65 | 3.69 | 3.48 | 3.61 | 3.61 | 4.03% | 25,206 |
| Apr 1, 2025 | 3.64 | 3.78 | 3.44 | 3.47 | 3.47 | -4.93% | 32,499 |
| Mar 31, 2025 | 3.92 | 3.92 | 3.57 | 3.65 | 3.65 | -8.06% | 51,582 |
| Mar 28, 2025 | 4.07 | 4.10 | 3.85 | 3.97 | 3.97 | -1.73% | 32,552 |
| Mar 27, 2025 | 4.19 | 4.36 | 3.99 | 4.04 | 4.04 | 0.75% | 37,054 |
| Mar 26, 2025 | 4.09 | 4.24 | 3.77 | 4.01 | 4.01 | -1.96% | 61,589 |
| Mar 25, 2025 | 4.50 | 4.69 | 4.03 | 4.09 | 4.09 | -8.30% | 58,248 |
| Mar 24, 2025 | 4.50 | 4.78 | 4.41 | 4.46 | 4.46 | -0.22% | 36,032 |
| Mar 21, 2025 | 4.41 | 4.57 | 4.18 | 4.47 | 4.47 | 0.22% | 18,752 |
| Mar 20, 2025 | 4.50 | 4.50 | 4.19 | 4.46 | 4.46 | 4.45% | 55,806 |
| Mar 19, 2025 | 3.94 | 4.44 | 3.92 | 4.27 | 4.27 | 10.05% | 94,673 |
| Mar 18, 2025 | 4.10 | 4.11 | 3.80 | 3.88 | 3.88 | -4.67% | 38,913 |
| Mar 17, 2025 | 3.88 | 4.10 | 3.70 | 4.07 | 4.07 | 5.99% | 31,932 |
| Mar 14, 2025 | 3.73 | 3.89 | 3.45 | 3.84 | 3.84 | 11.30% | 62,143 |
| Mar 13, 2025 | 3.55 | 3.63 | 3.30 | 3.45 | 3.45 | -5.48% | 17,708 |
| Mar 12, 2025 | 3.40 | 3.71 | 3.40 | 3.65 | 3.65 | -0.27% | 26,697 |
| Mar 11, 2025 | 3.45 | 3.69 | 3.33 | 3.66 | 3.66 | 6.09% | 46,539 |