BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
4.420
-0.650 (-12.82%)
Feb 21, 2025, 4:00 PM EST - Market closed
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 6.00 | 6.00 | 5.49 | 5.67 | 5.67 | -1.82% | 38,507 |
| Jan 16, 2025 | 6.15 | 6.25 | 5.62 | 5.78 | 5.78 | -3.72% | 27,504 |
| Jan 15, 2025 | 5.91 | 6.21 | 5.63 | 6.00 | 6.00 | 2.53% | 58,552 |
| Jan 14, 2025 | 6.00 | 6.04 | 5.70 | 5.85 | 5.85 | -2.81% | 27,697 |
| Jan 13, 2025 | 6.00 | 6.10 | 5.78 | 6.02 | 6.02 | -0.38% | 29,501 |
| Jan 10, 2025 | 6.54 | 6.54 | 5.70 | 6.04 | 6.04 | -6.73% | 72,496 |
| Jan 8, 2025 | 6.71 | 6.71 | 6.20 | 6.48 | 6.48 | -3.39% | 66,416 |
| Jan 7, 2025 | 7.17 | 7.35 | 6.20 | 6.71 | 6.71 | -2.36% | 92,451 |
| Jan 6, 2025 | 7.50 | 7.80 | 6.48 | 6.87 | 6.87 | -28.54% | 298,547 |
| Jan 3, 2025 | 8.72 | 9.75 | 8.57 | 9.61 | 9.61 | 10.46% | 85,507 |
| Jan 2, 2025 | 8.58 | 8.85 | 8.15 | 8.70 | 8.70 | 2.65% | 29,200 |
| Dec 31, 2024 | 8.85 | 8.99 | 7.89 | 8.48 | 8.48 | -1.06% | 73,054 |
| Dec 30, 2024 | 8.40 | 9.12 | 7.82 | 8.57 | 8.57 | 2.75% | 91,991 |
| Dec 27, 2024 | 7.80 | 8.43 | 7.65 | 8.34 | 8.34 | 3.89% | 35,185 |
| Dec 26, 2024 | 8.10 | 8.10 | 7.46 | 8.03 | 8.03 | -0.35% | 76,788 |
| Dec 24, 2024 | 8.10 | 8.25 | 7.65 | 8.05 | 8.05 | 1.49% | 36,433 |
| Dec 23, 2024 | 8.70 | 9.00 | 7.94 | 7.94 | 7.94 | -5.70% | 54,258 |
| Dec 20, 2024 | 9.36 | 9.36 | 8.42 | 8.42 | 8.42 | -4.11% | 60,292 |
| Dec 19, 2024 | 9.45 | 9.61 | 8.72 | 8.78 | 8.78 | -5.02% | 57,666 |
| Dec 18, 2024 | 9.75 | 9.95 | 8.85 | 9.24 | 9.24 | -4.58% | 79,803 |
| Dec 17, 2024 | 8.72 | 9.76 | 8.57 | 9.68 | 9.68 | 6.17% | 131,472 |
| Dec 16, 2024 | 9.75 | 9.90 | 8.85 | 9.12 | 9.12 | -7.87% | 157,384 |
| Dec 13, 2024 | 10.19 | 10.20 | 9.30 | 9.90 | 9.90 | -0.18% | 148,939 |
| Dec 12, 2024 | 10.23 | 10.65 | 8.93 | 9.92 | 9.92 | -39.89% | 528,788 |
| Dec 11, 2024 | 16.50 | 17.40 | 14.70 | 16.50 | 16.50 | 1.85% | 614,245 |
| Dec 10, 2024 | 18.90 | 19.05 | 15.00 | 16.20 | 16.20 | -9.24% | 126,847 |
| Dec 9, 2024 | 14.54 | 18.90 | 14.36 | 17.85 | 17.85 | 24.32% | 235,749 |
| Dec 6, 2024 | 15.15 | 15.15 | 13.53 | 14.36 | 14.36 | -5.23% | 57,250 |
| Dec 5, 2024 | 15.75 | 15.75 | 15.00 | 15.15 | 15.15 | -2.88% | 60,345 |
| Dec 4, 2024 | 17.40 | 17.70 | 15.45 | 15.60 | 15.60 | -10.34% | 110,919 |
| Dec 3, 2024 | 15.90 | 18.00 | 15.00 | 17.40 | 17.40 | 4.50% | 106,362 |
| Dec 2, 2024 | 15.45 | 16.95 | 14.70 | 16.65 | 16.65 | 13.27% | 213,554 |
| Nov 29, 2024 | 12.75 | 15.15 | 12.75 | 14.70 | 14.70 | 16.35% | 101,148 |
| Nov 27, 2024 | 11.34 | 12.63 | 11.10 | 12.63 | 12.64 | 12.74% | 75,946 |
| Nov 26, 2024 | 10.73 | 11.24 | 9.92 | 11.21 | 11.21 | 9.70% | 170,419 |
| Nov 25, 2024 | 10.88 | 11.41 | 10.05 | 10.22 | 10.22 | -6.67% | 44,108 |
| Nov 22, 2024 | 11.93 | 12.23 | 10.50 | 10.95 | 10.95 | -7.52% | 78,768 |
| Nov 21, 2024 | 9.28 | 12.32 | 9.15 | 11.84 | 11.84 | 31.01% | 272,138 |
| Nov 20, 2024 | 8.53 | 9.23 | 8.48 | 9.03 | 9.04 | 5.37% | 41,839 |
| Nov 19, 2024 | 8.83 | 8.83 | 8.33 | 8.57 | 8.57 | -3.93% | 26,712 |
| Nov 18, 2024 | 9.15 | 9.15 | 8.72 | 8.93 | 8.93 | - | 20,876 |
| Nov 15, 2024 | 9.15 | 9.30 | 8.71 | 8.93 | 8.93 | - | 21,016 |
| Nov 14, 2024 | 9.09 | 9.58 | 8.88 | 8.93 | 8.93 | -0.90% | 20,637 |
| Nov 13, 2024 | 9.68 | 9.90 | 8.53 | 9.01 | 9.01 | -7.63% | 43,153 |
| Nov 12, 2024 | 9.87 | 10.20 | 9.62 | 9.75 | 9.75 | -3.99% | 32,690 |
| Nov 11, 2024 | 10.35 | 10.76 | 9.31 | 10.16 | 10.16 | -2.59% | 60,893 |
| Nov 8, 2024 | 10.95 | 11.03 | 10.31 | 10.43 | 10.43 | -1.95% | 48,463 |
| Nov 7, 2024 | 10.76 | 10.77 | 10.21 | 10.63 | 10.63 | 0.54% | 20,599 |
| Nov 6, 2024 | 10.95 | 11.13 | 10.05 | 10.58 | 10.58 | -2.82% | 50,212 |
| Nov 5, 2024 | 11.57 | 11.57 | 10.80 | 10.88 | 10.88 | -5.80% | 35,001 |
| Nov 4, 2024 | 11.64 | 11.78 | 11.25 | 11.55 | 11.55 | -3.06% | 23,983 |
| Nov 1, 2024 | 12.30 | 12.45 | 11.70 | 11.92 | 11.92 | -2.30% | 22,501 |
| Oct 31, 2024 | 11.22 | 12.28 | 11.10 | 12.20 | 12.20 | 5.63% | 34,663 |
| Oct 30, 2024 | 12.30 | 12.74 | 10.89 | 11.55 | 11.55 | -7.50% | 70,676 |
| Oct 29, 2024 | 13.05 | 13.50 | 12.32 | 12.48 | 12.49 | -5.96% | 53,609 |
| Oct 28, 2024 | 12.59 | 13.30 | 12.47 | 13.28 | 13.28 | 2.08% | 35,921 |
| Oct 25, 2024 | 13.50 | 13.65 | 12.90 | 13.01 | 13.01 | -2.58% | 36,615 |
| Oct 24, 2024 | 13.35 | 13.69 | 12.87 | 13.35 | 13.35 | -3.26% | 38,315 |
| Oct 23, 2024 | 12.94 | 14.25 | 12.53 | 13.80 | 13.80 | 5.48% | 130,695 |
| Oct 22, 2024 | 12.59 | 13.65 | 12.21 | 13.08 | 13.08 | 9.55% | 424,804 |
| Oct 21, 2024 | 12.30 | 12.75 | 11.40 | 11.94 | 11.94 | -5.17% | 59,842 |
| Oct 18, 2024 | 12.29 | 13.16 | 12.18 | 12.59 | 12.59 | -0.64% | 36,715 |
| Oct 17, 2024 | 12.57 | 12.69 | 11.85 | 12.68 | 12.68 | 0.80% | 57,371 |
| Oct 16, 2024 | 13.50 | 13.95 | 12.15 | 12.57 | 12.58 | -6.82% | 105,479 |
| Oct 15, 2024 | 13.74 | 14.55 | 13.34 | 13.50 | 13.50 | 0.51% | 76,860 |
| Oct 14, 2024 | 14.40 | 14.55 | 13.21 | 13.43 | 13.43 | -9.28% | 67,436 |
| Oct 11, 2024 | 15.15 | 15.15 | 14.39 | 14.80 | 14.80 | -2.31% | 47,277 |
| Oct 10, 2024 | 13.95 | 15.60 | 13.95 | 15.15 | 15.15 | 9.19% | 64,912 |
| Oct 9, 2024 | 16.50 | 16.80 | 13.80 | 13.88 | 13.88 | -14.35% | 213,573 |
| Oct 8, 2024 | 16.05 | 18.00 | 15.60 | 16.20 | 16.20 | 0.93% | 203,026 |
| Oct 7, 2024 | 14.85 | 16.95 | 14.82 | 16.05 | 16.05 | 8.72% | 134,560 |
| Oct 4, 2024 | 14.27 | 15.45 | 13.80 | 14.76 | 14.76 | 2.52% | 127,384 |
| Oct 3, 2024 | 14.42 | 15.60 | 14.10 | 14.40 | 14.40 | -4.95% | 204,974 |
| Oct 2, 2024 | 11.85 | 15.75 | 11.26 | 15.15 | 15.15 | 24.69% | 464,753 |
| Oct 1, 2024 | 20.10 | 21.45 | 9.90 | 12.15 | 12.15 | -34.68% | 2,678,538 |
| Sep 30, 2024 | 14.07 | 19.80 | 13.31 | 18.60 | 18.60 | 40.71% | 553,332 |
| Sep 27, 2024 | 11.03 | 14.24 | 10.80 | 13.22 | 13.22 | 23.28% | 260,823 |