BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
5.20
-0.83 (-13.76%)
At close: Apr 25, 2025, 4:00 PM
5.07
-0.13 (-2.50%)
After-hours: Apr 25, 2025, 6:12 PM EDT

BriaCell Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.755.384.605.205.20-13.76%5,707,280
Apr 24, 20259.359.826.036.036.0311.05%40,713,650
Apr 23, 20255.035.754.705.435.431.50%509,238
Apr 22, 20254.155.464.155.355.3527.68%623,823
Apr 21, 20254.224.353.994.194.19-2.33%211,284
Apr 17, 20254.034.633.934.294.29-4.24%502,873
Apr 16, 20254.474.673.914.484.4819.47%19,851,986
Apr 15, 20254.244.563.753.753.75-14.38%188,631
Apr 14, 20254.465.414.304.384.380.69%315,816
Apr 11, 20254.074.404.074.354.358.48%28,061
Apr 10, 20254.124.123.894.014.01-2.67%24,696
Apr 9, 20253.764.153.674.124.127.01%34,876
Apr 8, 20254.104.143.753.853.85-0.26%34,962
Apr 7, 20254.054.053.683.863.86-2.03%79,751
Apr 4, 20253.503.943.343.943.9412.57%85,177
Apr 3, 20253.523.603.343.503.50-3.05%42,296
Apr 2, 20253.653.693.483.613.614.03%25,206
Apr 1, 20253.643.783.443.473.47-4.93%32,499
Mar 31, 20253.923.923.573.653.65-8.06%51,582
Mar 28, 20254.074.103.853.973.97-1.73%32,552
Mar 27, 20254.194.363.994.044.040.75%37,054
Mar 26, 20254.094.243.774.014.01-1.96%61,589
Mar 25, 20254.504.694.034.094.09-8.30%58,248
Mar 24, 20254.504.784.414.464.46-0.22%36,032
Mar 21, 20254.414.574.184.474.470.22%18,752
Mar 20, 20254.504.504.194.464.464.45%55,806
Mar 19, 20253.944.443.924.274.2710.05%94,673
Mar 18, 20254.104.113.803.883.88-4.67%38,913
Mar 17, 20253.884.103.704.074.075.99%31,932
Mar 14, 20253.733.893.453.843.8411.30%62,143
Mar 13, 20253.553.633.303.453.45-5.48%17,708
Mar 12, 20253.403.713.403.653.65-0.27%26,697
Mar 11, 20253.453.693.333.663.666.09%46,539
Mar 10, 20253.553.643.353.453.45-2.27%42,718
Mar 7, 20253.533.633.363.533.530.28%35,112
Mar 6, 20253.453.733.323.523.522.62%50,944
Mar 5, 20253.163.573.133.433.437.86%90,816
Mar 4, 20253.353.353.003.183.18-2.15%108,578
Mar 3, 20253.613.743.213.253.25-11.44%88,058
Feb 28, 20253.773.893.583.673.67-3.42%126,247
Feb 27, 20254.204.293.743.803.80-9.09%108,212
Feb 26, 20254.174.394.074.184.181.95%83,228
Feb 25, 20254.504.504.054.104.10-9.69%57,286
Feb 24, 20254.514.694.104.544.542.71%74,641
Feb 21, 20255.115.114.344.424.42-12.82%194,796
Feb 20, 20255.105.184.915.075.07-1.93%108,519
Feb 19, 20255.125.264.685.175.171.57%130,806
Feb 18, 20254.635.404.575.095.0917.01%793,989
Feb 14, 20253.844.453.844.354.3513.58%286,995
Feb 13, 20253.893.893.583.833.831.32%80,385