BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
0.705
-0.021 (-2.83%)
At close: Nov 6, 2024, 4:00 PM
0.710
+0.005 (0.71%)
After-hours: Nov 6, 2024, 6:57 PM EST
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 0.73 | 0.74 | 0.67 | 0.71 | 0.71 | -2.83% | 753,189 |
| Nov 5, 2024 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -5.79% | 525,021 |
| Nov 4, 2024 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -3.07% | 359,755 |
| Nov 1, 2024 | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -2.30% | 337,518 |
| Oct 31, 2024 | 0.75 | 0.82 | 0.74 | 0.81 | 0.81 | 5.62% | 519,959 |
| Oct 30, 2024 | 0.82 | 0.85 | 0.73 | 0.77 | 0.77 | -7.50% | 1,060,153 |
| Oct 29, 2024 | 0.87 | 0.90 | 0.82 | 0.83 | 0.83 | -5.95% | 804,140 |
| Oct 28, 2024 | 0.84 | 0.89 | 0.83 | 0.89 | 0.89 | 2.08% | 538,828 |
| Oct 25, 2024 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -2.58% | 549,234 |
| Oct 24, 2024 | 0.89 | 0.91 | 0.86 | 0.89 | 0.89 | -3.26% | 574,734 |
| Oct 23, 2024 | 0.86 | 0.95 | 0.84 | 0.92 | 0.92 | 5.48% | 1,960,439 |
| Oct 22, 2024 | 0.84 | 0.91 | 0.81 | 0.87 | 0.87 | 9.55% | 6,372,068 |
| Oct 21, 2024 | 0.82 | 0.85 | 0.76 | 0.80 | 0.80 | -5.17% | 897,633 |
| Oct 18, 2024 | 0.82 | 0.88 | 0.81 | 0.84 | 0.84 | -0.64% | 550,738 |
| Oct 17, 2024 | 0.84 | 0.85 | 0.79 | 0.85 | 0.85 | 0.80% | 860,577 |
| Oct 16, 2024 | 0.90 | 0.93 | 0.81 | 0.84 | 0.84 | -6.82% | 1,582,191 |
| Oct 15, 2024 | 0.92 | 0.97 | 0.89 | 0.90 | 0.90 | 0.51% | 1,152,908 |
| Oct 14, 2024 | 0.96 | 0.97 | 0.88 | 0.90 | 0.90 | -9.28% | 1,011,544 |
| Oct 11, 2024 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -2.31% | 709,166 |
| Oct 10, 2024 | 0.93 | 1.04 | 0.93 | 1.01 | 1.01 | 9.19% | 973,688 |
| Oct 9, 2024 | 1.10 | 1.12 | 0.92 | 0.93 | 0.93 | -14.35% | 3,203,608 |
| Oct 8, 2024 | 1.07 | 1.20 | 1.04 | 1.08 | 1.08 | 0.93% | 3,045,392 |
| Oct 7, 2024 | 0.99 | 1.13 | 0.99 | 1.07 | 1.07 | 8.72% | 2,018,409 |
| Oct 4, 2024 | 0.95 | 1.03 | 0.92 | 0.98 | 0.98 | 2.52% | 1,910,761 |
| Oct 3, 2024 | 0.96 | 1.04 | 0.94 | 0.96 | 0.96 | -4.95% | 3,074,614 |
| Oct 2, 2024 | 0.79 | 1.05 | 0.75 | 1.01 | 1.01 | 24.69% | 6,971,302 |
| Oct 1, 2024 | 1.34 | 1.43 | 0.66 | 0.81 | 0.81 | -34.68% | 40,178,077 |
| Sep 30, 2024 | 0.94 | 1.32 | 0.89 | 1.24 | 1.24 | 40.70% | 8,299,983 |
| Sep 27, 2024 | 0.74 | 0.95 | 0.72 | 0.88 | 0.88 | 23.28% | 3,912,353 |
| Sep 26, 2024 | 0.80 | 0.80 | 0.63 | 0.71 | 0.71 | -5.93% | 2,504,079 |
| Sep 25, 2024 | 0.65 | 0.81 | 0.64 | 0.76 | 0.76 | 20.18% | 5,323,022 |
| Sep 24, 2024 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -7.30% | 1,485,843 |
| Sep 23, 2024 | 0.65 | 0.71 | 0.65 | 0.68 | 0.68 | 5.12% | 2,666,461 |
| Sep 20, 2024 | 0.59 | 0.66 | 0.57 | 0.65 | 0.65 | 7.74% | 2,887,722 |
| Sep 19, 2024 | 0.54 | 0.63 | 0.53 | 0.60 | 0.60 | 15.12% | 5,155,104 |
| Sep 18, 2024 | 0.55 | 0.56 | 0.48 | 0.52 | 0.52 | 11.34% | 13,817,925 |
| Sep 17, 2024 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -4.82% | 1,619,207 |
| Sep 16, 2024 | 0.55 | 0.55 | 0.46 | 0.49 | 0.49 | -11.90% | 3,397,707 |
| Sep 13, 2024 | 0.63 | 0.63 | 0.56 | 0.56 | 0.56 | -11.03% | 3,172,324 |
| Sep 12, 2024 | 0.65 | 0.65 | 0.57 | 0.63 | 0.63 | -1.56% | 6,468,515 |
| Sep 11, 2024 | 1.93 | 1.96 | 0.64 | 0.64 | 0.64 | 3.31% | 167,736,784 |
| Sep 10, 2024 | 0.66 | 0.69 | 0.61 | 0.62 | 0.62 | -8.90% | 531,045 |
| Sep 9, 2024 | 0.66 | 0.73 | 0.64 | 0.68 | 0.68 | -6.72% | 211,330 |
| Sep 6, 2024 | 0.70 | 0.73 | 0.66 | 0.73 | 0.73 | 3.88% | 69,822 |
| Sep 5, 2024 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -2.95% | 62,940 |
| Sep 4, 2024 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | 2.09% | 101,901 |
| Sep 3, 2024 | 0.78 | 0.78 | 0.68 | 0.71 | 0.71 | -10.07% | 175,115 |
| Aug 30, 2024 | 0.78 | 0.79 | 0.72 | 0.79 | 0.79 | 6.43% | 121,135 |
| Aug 29, 2024 | 0.79 | 0.79 | 0.70 | 0.74 | 0.74 | -6.92% | 259,707 |
| Aug 28, 2024 | 0.82 | 0.84 | 0.76 | 0.80 | 0.80 | -1.82% | 191,587 |
| Aug 27, 2024 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -1.06% | 102,875 |
| Aug 26, 2024 | 0.87 | 0.87 | 0.80 | 0.82 | 0.82 | -5.38% | 98,487 |
| Aug 23, 2024 | 0.83 | 0.88 | 0.80 | 0.86 | 0.86 | 5.48% | 433,733 |
| Aug 22, 2024 | 0.77 | 0.82 | 0.72 | 0.82 | 0.82 | 9.33% | 326,724 |
| Aug 21, 2024 | 0.65 | 0.78 | 0.63 | 0.75 | 0.75 | 13.64% | 263,586 |
| Aug 20, 2024 | 0.60 | 0.73 | 0.60 | 0.66 | 0.66 | 8.82% | 232,755 |
| Aug 19, 2024 | 0.57 | 0.63 | 0.55 | 0.61 | 0.61 | 8.42% | 288,473 |
| Aug 16, 2024 | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | -0.59% | 124,166 |
| Aug 15, 2024 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 1.75% | 41,254 |
| Aug 14, 2024 | 0.58 | 0.59 | 0.52 | 0.55 | 0.55 | -4.64% | 176,687 |
| Aug 13, 2024 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -4.53% | 104,927 |
| Aug 12, 2024 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 1.18% | 33,242 |
| Aug 9, 2024 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -0.17% | 27,330 |
| Aug 8, 2024 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 0.22% | 53,513 |
| Aug 7, 2024 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -1.66% | 93,749 |
| Aug 6, 2024 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -3.62% | 54,235 |
| Aug 5, 2024 | 0.62 | 0.67 | 0.62 | 0.63 | 0.63 | -9.56% | 135,974 |
| Aug 2, 2024 | 0.70 | 0.72 | 0.67 | 0.70 | 0.70 | -3.53% | 127,555 |
| Aug 1, 2024 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -3.59% | 137,236 |
| Jul 31, 2024 | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | 2.38% | 122,185 |
| Jul 30, 2024 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -0.27% | 225,812 |
| Jul 29, 2024 | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | -3.22% | 165,807 |
| Jul 26, 2024 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -1.09% | 86,314 |
| Jul 25, 2024 | 0.77 | 0.79 | 0.72 | 0.77 | 0.77 | 0.64% | 260,066 |
| Jul 24, 2024 | 0.70 | 0.78 | 0.67 | 0.77 | 0.77 | 8.65% | 408,435 |
| Jul 23, 2024 | 0.69 | 0.73 | 0.60 | 0.70 | 0.70 | 2.04% | 386,208 |
| Jul 22, 2024 | 0.75 | 0.75 | 0.65 | 0.69 | 0.69 | -12.66% | 660,775 |
| Jul 19, 2024 | 0.78 | 0.82 | 0.74 | 0.79 | 0.79 | 3.95% | 710,011 |
| Jul 18, 2024 | 0.93 | 0.93 | 0.72 | 0.76 | 0.76 | -17.49% | 12,891,555 |
| Jul 17, 2024 | 0.96 | 0.97 | 0.89 | 0.92 | 0.92 | -5.82% | 92,760 |
| Jul 16, 2024 | 0.97 | 0.98 | 0.89 | 0.98 | 0.98 | 5.16% | 181,719 |
| Jul 15, 2024 | 0.92 | 0.94 | 0.85 | 0.93 | 0.93 | 5.18% | 193,265 |
| Jul 12, 2024 | 0.92 | 0.93 | 0.85 | 0.88 | 0.88 | -3.15% | 266,092 |
| Jul 11, 2024 | 1.00 | 1.03 | 0.88 | 0.91 | 0.91 | -9.33% | 274,102 |
| Jul 10, 2024 | 1.02 | 1.05 | 0.97 | 1.01 | 1.01 | -2.23% | 125,409 |
| Jul 9, 2024 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -2.83% | 81,076 |
| Jul 8, 2024 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 4.95% | 96,818 |
| Jul 5, 2024 | 1.01 | 1.09 | 1.01 | 1.01 | 1.01 | 1.00% | 52,831 |
| Jul 3, 2024 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 54,173 |
| Jul 2, 2024 | 1.09 | 1.12 | 1.00 | 1.01 | 1.01 | -7.34% | 54,094 |
| Jul 1, 2024 | 1.17 | 1.19 | 1.05 | 1.09 | 1.09 | -4.39% | 63,219 |
| Jun 28, 2024 | 1.08 | 1.14 | 1.05 | 1.14 | 1.14 | 9.62% | 82,875 |
| Jun 27, 2024 | 1.05 | 1.10 | 1.02 | 1.04 | 1.04 | -5.88% | 85,599 |
| Jun 26, 2024 | 0.98 | 1.13 | 0.97 | 1.11 | 1.11 | 14.57% | 109,895 |
| Jun 25, 2024 | 1.13 | 1.13 | 0.95 | 0.96 | 0.96 | -13.88% | 206,234 |
| Jun 24, 2024 | 1.29 | 1.29 | 0.95 | 1.12 | 1.12 | -6.28% | 344,330 |
| Jun 21, 2024 | 1.28 | 1.30 | 1.19 | 1.20 | 1.20 | -6.64% | 92,893 |
| Jun 20, 2024 | 1.34 | 1.39 | 1.20 | 1.28 | 1.28 | -4.48% | 103,403 |
| Jun 18, 2024 | 1.51 | 1.51 | 1.29 | 1.34 | 1.34 | -9.46% | 106,227 |
| Jun 17, 2024 | 1.42 | 1.48 | 1.39 | 1.48 | 1.48 | 4.23% | 44,663 |