BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
3.470
-0.180 (-4.93%)
Apr 1, 2025, 4:00 PM EDT - Market closed
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.64 | 3.61 | 3.53 | 3.53 | - | -3.29% | 22,166 |
| 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 |
| Mar 10, 2025 | 3.55 | 3.64 | 3.35 | 3.45 | 3.45 | -2.27% | 42,718 |
| Mar 7, 2025 | 3.53 | 3.63 | 3.36 | 3.53 | 3.53 | 0.28% | 35,112 |
| Mar 6, 2025 | 3.45 | 3.73 | 3.32 | 3.52 | 3.52 | 2.62% | 50,944 |
| Mar 5, 2025 | 3.16 | 3.57 | 3.13 | 3.43 | 3.43 | 7.86% | 90,816 |
| Mar 4, 2025 | 3.35 | 3.35 | 3.00 | 3.18 | 3.18 | -2.15% | 108,578 |
| Mar 3, 2025 | 3.61 | 3.74 | 3.21 | 3.25 | 3.25 | -11.44% | 88,058 |
| Feb 28, 2025 | 3.77 | 3.89 | 3.58 | 3.67 | 3.67 | -3.42% | 126,247 |
| Feb 27, 2025 | 4.20 | 4.29 | 3.74 | 3.80 | 3.80 | -9.09% | 108,212 |
| Feb 26, 2025 | 4.17 | 4.39 | 4.07 | 4.18 | 4.18 | 1.95% | 83,228 |
| Feb 25, 2025 | 4.50 | 4.50 | 4.05 | 4.10 | 4.10 | -9.69% | 57,286 |
| Feb 24, 2025 | 4.51 | 4.69 | 4.10 | 4.54 | 4.54 | 2.71% | 74,641 |
| Feb 21, 2025 | 5.11 | 5.11 | 4.34 | 4.42 | 4.42 | -12.82% | 194,796 |
| Feb 20, 2025 | 5.10 | 5.18 | 4.91 | 5.07 | 5.07 | -1.93% | 108,519 |
| Feb 19, 2025 | 5.12 | 5.26 | 4.68 | 5.17 | 5.17 | 1.57% | 130,806 |
| Feb 18, 2025 | 4.63 | 5.40 | 4.57 | 5.09 | 5.09 | 17.01% | 793,989 |
| Feb 14, 2025 | 3.84 | 4.45 | 3.84 | 4.35 | 4.35 | 13.58% | 286,995 |
| Feb 13, 2025 | 3.89 | 3.89 | 3.58 | 3.83 | 3.83 | 1.32% | 80,385 |
| Feb 12, 2025 | 3.41 | 3.92 | 3.41 | 3.78 | 3.78 | 10.20% | 257,472 |
| Feb 11, 2025 | 3.70 | 3.70 | 3.36 | 3.43 | 3.43 | -5.25% | 97,810 |
| Feb 10, 2025 | 3.72 | 3.72 | 3.33 | 3.62 | 3.62 | -2.95% | 262,986 |
| Feb 7, 2025 | 4.08 | 4.10 | 3.71 | 3.73 | 3.73 | -7.90% | 194,752 |
| Feb 6, 2025 | 4.48 | 4.59 | 4.01 | 4.05 | 4.05 | -9.60% | 269,797 |
| Feb 5, 2025 | 4.04 | 4.84 | 4.04 | 4.48 | 4.48 | 9.27% | 576,341 |
| Feb 4, 2025 | 4.14 | 4.52 | 3.92 | 4.10 | 4.10 | -18.65% | 887,773 |
| Feb 3, 2025 | 7.24 | 7.87 | 4.66 | 5.04 | 5.04 | 0.40% | 14,583,342 |
| Jan 31, 2025 | 5.52 | 5.65 | 4.85 | 5.02 | 5.02 | -9.87% | 164,831 |
| Jan 30, 2025 | 5.99 | 6.54 | 5.35 | 5.57 | 5.57 | -5.59% | 160,573 |
| Jan 29, 2025 | 5.54 | 6.19 | 5.12 | 5.90 | 5.90 | 6.59% | 179,432 |
| Jan 28, 2025 | 5.80 | 5.84 | 5.27 | 5.54 | 5.54 | -4.57% | 33,223 |
| Jan 27, 2025 | 5.72 | 5.99 | 5.58 | 5.80 | 5.80 | -2.57% | 11,967 |
| Jan 24, 2025 | 6.23 | 6.38 | 5.81 | 5.95 | 5.95 | -2.27% | 25,338 |
| Jan 23, 2025 | 6.23 | 6.23 | 5.78 | 6.09 | 6.09 | 0.02% | 21,268 |
| Jan 22, 2025 | 6.00 | 6.21 | 5.84 | 6.09 | 6.09 | 3.05% | 30,212 |
| Jan 21, 2025 | 5.86 | 5.96 | 5.63 | 5.91 | 5.91 | 4.23% | 29,753 |