BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
7.87
+0.15 (1.94%)
At close: Sep 5, 2025, 4:00 PM
7.75
-0.12 (-1.52%)
After-hours: Sep 5, 2025, 7:43 PM EDT
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.76 | 7.87 | 7.61 | 7.87 | 7.87 | 2.01% | 16,187 |
| Sep 4, 2025 | 8.25 | 8.25 | 7.67 | 7.72 | 7.72 | -6.48% | 55,098 |
| Sep 3, 2025 | 8.50 | 8.82 | 8.21 | 8.25 | 8.25 | -2.60% | 72,608 |
| Sep 2, 2025 | 7.65 | 8.60 | 7.55 | 8.47 | 8.47 | 9.01% | 132,444 |
| Aug 29, 2025 | 7.38 | 7.84 | 7.28 | 7.77 | 7.77 | 6.44% | 49,534 |
| Aug 28, 2025 | 7.74 | 7.74 | 7.30 | 7.30 | 7.30 | -3.95% | 39,409 |
| Aug 27, 2025 | 8.30 | 8.44 | 7.45 | 7.60 | 7.60 | -7.43% | 100,666 |
| Aug 26, 2025 | 7.55 | 8.52 | 7.55 | 8.21 | 8.21 | 9.61% | 302,438 |
| Aug 25, 2025 | 6.10 | 7.83 | 6.00 | 7.49 | 7.49 | 7.32% | 341,220 |
| Aug 22, 2025 | 6.50 | 7.00 | 6.31 | 6.98 | 6.98 | 6.57% | 80,827 |
| Aug 21, 2025 | 6.87 | 6.89 | 6.35 | 6.55 | 6.55 | -5.13% | 77,849 |
| Aug 20, 2025 | 7.20 | 7.20 | 6.60 | 6.90 | 6.90 | -4.07% | 44,053 |
| Aug 19, 2025 | 7.63 | 7.90 | 7.07 | 7.20 | 7.20 | -5.69% | 31,737 |
| Aug 18, 2025 | 7.45 | 7.89 | 7.45 | 7.63 | 7.63 | 3.11% | 62,183 |
| Aug 15, 2025 | 7.40 | 7.45 | 7.20 | 7.40 | 7.40 | 0.14% | 46,256 |
| Aug 14, 2025 | 7.40 | 7.40 | 7.20 | 7.39 | 7.39 | 1.96% | 33,848 |
| Aug 13, 2025 | 7.50 | 7.50 | 6.88 | 7.25 | 7.25 | 0.61% | 151,392 |
| Aug 12, 2025 | 6.88 | 7.29 | 6.80 | 7.20 | 7.20 | 4.53% | 47,691 |
| Aug 11, 2025 | 7.20 | 7.20 | 6.79 | 6.89 | 6.89 | -3.58% | 40,909 |
| Aug 8, 2025 | 6.84 | 7.20 | 6.70 | 7.15 | 7.15 | 4.58% | 58,152 |
| Aug 7, 2025 | 6.30 | 7.13 | 6.30 | 6.84 | 6.84 | 8.49% | 93,942 |
| Aug 6, 2025 | 7.10 | 7.44 | 6.10 | 6.30 | 6.30 | -19.00% | 324,980 |
| Aug 5, 2025 | 7.70 | 7.83 | 7.55 | 7.78 | 7.78 | 3.02% | 28,583 |
| Aug 4, 2025 | 7.40 | 7.70 | 7.31 | 7.55 | 7.55 | 1.48% | 17,168 |
| Aug 1, 2025 | 7.25 | 7.57 | 7.10 | 7.44 | 7.44 | -0.21% | 63,313 |
| Jul 31, 2025 | 8.00 | 8.10 | 7.24 | 7.46 | 7.46 | -7.15% | 168,898 |
| Jul 30, 2025 | 8.00 | 8.15 | 8.00 | 8.03 | 8.03 | -0.27% | 73,256 |
| Jul 29, 2025 | 8.20 | 8.20 | 7.93 | 8.05 | 8.05 | -0.21% | 55,719 |
| Jul 28, 2025 | 8.00 | 8.07 | 7.90 | 8.07 | 8.07 | 0.94% | 52,505 |
| Jul 25, 2025 | 7.98 | 8.18 | 7.90 | 7.99 | 7.99 | -1.19% | 38,698 |
| Jul 24, 2025 | 8.35 | 8.39 | 7.96 | 8.09 | 8.09 | -2.53% | 55,025 |
| Jul 23, 2025 | 8.10 | 8.35 | 7.80 | 8.30 | 8.30 | 3.11% | 82,380 |
| Jul 22, 2025 | 7.94 | 8.10 | 7.80 | 8.05 | 8.05 | 0.25% | 65,502 |
| Jul 21, 2025 | 7.93 | 8.30 | 7.92 | 8.03 | 8.03 | 0.59% | 66,672 |
| Jul 18, 2025 | 8.10 | 8.32 | 7.86 | 7.98 | 7.98 | -3.98% | 156,397 |
| Jul 17, 2025 | 8.30 | 8.41 | 7.93 | 8.31 | 8.31 | 1.13% | 116,225 |
| Jul 16, 2025 | 8.02 | 8.42 | 8.02 | 8.22 | 8.22 | 6.49% | 307,265 |
| Jul 15, 2025 | 19.70 | 20.20 | 6.90 | 7.72 | 7.72 | -61.78% | 2,310,494 |
| Jul 14, 2025 | 20.20 | 20.80 | 20.05 | 20.20 | 20.20 | - | 39,901 |
| Jul 11, 2025 | 20.20 | 21.00 | 19.80 | 20.20 | 20.20 | -2.42% | 157,394 |
| Jul 10, 2025 | 21.00 | 21.80 | 19.65 | 20.70 | 20.70 | -1.90% | 208,295 |
| Jul 9, 2025 | 22.90 | 23.60 | 20.50 | 21.10 | 21.10 | -27.49% | 664,607 |
| Jul 8, 2025 | 29.40 | 30.00 | 27.60 | 29.10 | 29.10 | 0.69% | 385,370 |
| Jul 7, 2025 | 28.80 | 29.00 | 28.20 | 28.90 | 28.90 | -0.69% | 9,220 |
| Jul 3, 2025 | 29.20 | 29.55 | 28.80 | 29.10 | 29.10 | -0.68% | 6,977 |
| Jul 2, 2025 | 28.80 | 31.10 | 28.76 | 29.30 | 29.30 | 2.45% | 20,474 |
| Jul 1, 2025 | 29.40 | 29.50 | 28.50 | 28.60 | 28.60 | -2.72% | 9,604 |
| Jun 30, 2025 | 29.60 | 30.50 | 29.20 | 29.40 | 29.40 | -0.68% | 7,027 |
| Jun 27, 2025 | 31.10 | 31.40 | 29.50 | 29.60 | 29.60 | -4.82% | 9,480 |
| Jun 26, 2025 | 29.40 | 31.31 | 28.90 | 31.10 | 31.10 | 6.14% | 23,988 |