Dark

BCTX
Briacell Therapeutics Corp. Common Shares
stock NASDAQ

At Close

Mar 6, 2026 3:59:50 PM EST

3.84USD-4.239%(-0.17)186,040

3.83Bid 4.97Ask 1.14Spread

Pre-market

Mar 6, 2026 8:29:30 AM EST

4.12USD+2.686%(+0.11)650

After-hours

Mar 6, 2026 4:06:30 PM EST

3.87USD+0.794%(+0.03)1,600

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	3.9100	3.910000	3.7000	3.8400	-4.239%	186,040	0.000%
2026-03-05	4.0700	4.140000	3.9700	4.0100	-1.474%	62,712	-4.239%
2026-03-04	3.9500	4.250000	3.8400	4.0700	+1.244%	244,993	-5.651%
2026-03-03	4.0200	4.215000	3.7700	4.0200	0.000%	257,598	-4.478%
2026-03-02	3.7800	4.050000	3.6100	4.0200	+5.236%	311,283	-4.478%
2026-02-27	3.9500	3.950000	3.7400	3.8200	-4.500%	178,665	+0.524%
2026-02-26	3.9200	4.030000	3.7900	4.0000	+2.564%	156,330	-4.000%
2026-02-25	3.7400	3.938800	3.6500	3.9000	+6.267%	221,251	-1.538%
2026-02-24	3.7300	3.850000	3.6000	3.6700	-2.394%	151,208	+4.632%
2026-02-23	3.9000	3.910000	3.7200	3.7600	-4.082%	182,100	+2.128%
2026-02-20	4.0800	4.120000	3.9100	3.9200	-5.085%	146,186	-2.041%
2026-02-19	4.0200	4.150000	3.9500	4.1300	+3.509%	122,179	-7.022%
2026-02-18	3.9500	4.048100	3.8200	3.9900	+0.504%	146,539	-3.759%
2026-02-17	4.0500	4.190000	3.6700	3.9700	-2.457%	332,983	-3.275%
2026-02-13	4.0800	4.209500	4.0200	4.0700	-0.611%	175,435	-5.651%
2026-02-12	4.1900	4.190000	4.0100	4.0950	-2.732%	159,877	-6.227%
2026-02-11	4.2100	4.260000	4.0300	4.2100	-0.708%	274,630	-8.789%
2026-02-10	4.2300	4.420000	4.1850	4.2400	-0.469%	140,847	-9.434%
2026-02-09	4.1300	4.330000	4.0400	4.2600	+1.914%	222,933	-9.859%
2026-02-06	4.1300	4.235000	4.0500	4.1800	+0.240%	195,878	-8.134%
2026-02-05	4.1200	4.200000	4.0500	4.1700	-1.185%	232,450	-7.914%
2026-02-04	4.2800	4.348300	4.1200	4.2200	-2.540%	182,463	-9.005%
2026-02-03	4.3600	4.360000	4.2400	4.3300	-3.132%	178,588	-11.316%
2026-02-02	4.3000	4.498100	4.2000	4.4700	+3.953%	181,307	-14.094%
2026-01-30	4.3200	4.410000	4.2201	4.3000	-0.232%	246,127	-10.698%
2026-01-29	4.6700	4.705000	4.2700	4.3100	-7.906%	369,376	-10.905%
2026-01-28	4.9400	5.157900	4.5400	4.6800	-4.294%	826,745	-17.949%
2026-01-27	4.6000	5.010000	4.5000	4.8900	+5.616%	2,569,358	-21.472%
2026-01-26	4.5500	4.700000	4.3800	4.6300	+6.437%	433,663	-17.063%
2026-01-23	4.4000	4.460000	4.3000	4.3500	-1.361%	192,249	-11.724%
2026-01-22	4.2600	4.560000	4.2200	4.4100	+4.751%	391,614	-12.925%
2026-01-21	4.3400	4.405000	4.1700	4.2100	-3.661%	399,936	-8.789%
2026-01-20	4.1900	4.510000	4.1000	4.3700	+1.865%	636,736	-12.128%
2026-01-16	4.5000	4.525000	4.1200	4.2900	-4.454%	755,607	-10.490%
2026-01-15	4.7400	4.800000	4.4600	4.4900	-7.613%	1,194,062	-14.477%
2026-01-14	4.8000	5.190000	4.7500	4.8600	-55.495%	5,469,284	-20.988%
2026-01-13	11.9600	12.100000	9.0616	10.9200	+42.932%	7,414,797	-64.835%
2026-01-12	7.4100	7.830000	7.0900	7.6400	+5.379%	73,492	-49.738%
2026-01-09	7.6400	7.670000	7.0000	7.2500	-0.412%	46,924	-47.034%
2026-01-08	7.2100	7.670000	7.0000	7.2800	+2.104%	105,638	-47.253%
2026-01-07	7.2000	7.324900	6.9600	7.1300	-0.558%	66,694	-46.143%
2026-01-06	7.6800	8.160000	6.9600	7.1700	-6.275%	125,209	-46.444%
2026-01-05	7.2300	8.150000	7.2200	7.6500	+6.695%	121,207	-49.804%
2026-01-02	7.2200	7.329300	6.8800	7.1700	+0.844%	75,996	-46.444%
2025-12-31	7.5800	7.595000	7.0400	7.1100	-6.324%	78,120	-45.992%
2025-12-30	7.1000	7.770000	7.0400	7.5900	+7.660%	69,337	-49.407%
2025-12-29	7.4400	7.750000	6.9001	7.0500	-8.915%	120,869	-45.532%
2025-12-26	8.0900	8.270000	7.6500	7.7400	-4.326%	38,590	-50.388%
2025-12-24	7.4900	8.340000	7.3100	8.0900	+7.152%	78,745	-52.534%
2025-12-23	6.7550	8.000000	6.5535	7.5500	-22.405%	336,262	-49.139%
2025-12-22	9.0500	9.730000	8.9300	9.7300	+8.715%	21,838	-60.534%
2025-12-19	9.0100	9.265672	8.9500	8.9500	-0.666%	17,966	-57.095%
2025-12-18	8.8000	9.209000	8.8000	9.0100	+3.207%	14,644	-57.381%
2025-12-17	8.7000	9.361300	8.7000	8.7300	+0.345%	25,202	-56.014%
2025-12-16	8.7000	8.925300	8.5500	8.7000	-3.064%	31,032	-55.862%
2025-12-15	9.7800	9.780000	8.9300	8.9750	-5.922%	31,646	-57.214%
2025-12-12	10.3000	10.310000	9.5400	9.5400	-7.468%	54,181	-59.748%
2025-12-11	11.3100	11.310000	10.0000	10.3100	-8.842%	85,024	-62.755%
2025-12-10	12.6600	12.908800	11.0000	11.3100	-7.899%	97,271	-66.048%
2025-12-09	12.7000	13.090000	11.8500	12.2800	-2.151%	65,651	-68.730%
2025-12-08	11.6200	12.693700	11.5000	12.5500	+10.184%	51,195	-69.402%
2025-12-05	12.2200	12.285000	11.3800	11.3900	-6.944%	50,595	-66.286%
2025-12-04	12.5500	12.580000	11.6801	12.2400	-3.165%	54,397	-68.627%
2025-12-03	10.1500	13.000000	10.1500	12.6400	+26.400%	168,823	-69.620%
2025-12-02	9.8050	10.008400	9.6801	10.0000	+3.734%	14,126	-61.600%
2025-12-01	9.2500	9.885000	9.2500	9.6400	-0.925%	22,034	-60.166%
2025-11-28	10.4400	10.520000	9.4500	9.7300	-5.442%	55,115	-60.534%
2025-11-26	9.9500	10.480000	9.7500	10.2900	+6.632%	52,545	-62.682%
2025-11-25	8.6300	9.940000	8.6000	9.6500	+13.529%	60,403	-60.207%
2025-11-24	8.4300	8.800000	8.0100	8.5000	+6.250%	71,798	-54.824%
2025-11-21	7.2900	8.280000	7.1000	8.0000	+13.960%	38,486	-52.000%
2025-11-20	7.4800	7.700000	6.9300	7.0200	-0.567%	27,338	-45.299%
2025-11-19	7.6800	7.760600	7.0600	7.0600	-8.192%	47,445	-45.609%
2025-11-18	8.0000	8.000000	7.5800	7.6900	-4.709%	45,256	-50.065%
2025-11-17	9.0500	9.330000	8.0700	8.0700	-11.948%	60,717	-52.416%
2025-11-14	9.6400	9.809900	9.1100	9.1650	-5.903%	38,884	-58.101%
2025-11-13	9.9000	10.175000	9.4300	9.7400	-3.660%	58,456	-60.575%
2025-11-12	10.3900	10.630000	10.0300	10.1100	-4.080%	30,005	-62.018%
2025-11-11	10.8700	10.989900	10.4245	10.5400	-5.131%	33,593	-63.567%
2025-11-10	11.3100	11.541800	10.8000	11.1100	-1.768%	22,246	-65.437%
2025-11-07	9.9400	11.550000	9.9400	11.3100	+15.056%	74,416	-66.048%
2025-11-06	10.2200	10.220000	9.8200	9.8300	-3.816%	13,578	-60.936%
2025-11-05	10.4100	10.410000	10.0600	10.2200	+1.389%	17,011	-62.427%
2025-11-04	9.9400	10.565000	9.6700	10.0800	+0.800%	40,206	-61.905%
2025-11-03	10.8500	10.947500	9.7800	10.0000	-9.091%	71,760	-61.600%
2025-10-31	11.3600	11.575000	10.8100	11.0000	-3.169%	40,332	-65.091%
2025-10-30	12.2100	13.430000	11.3000	11.3600	-8.682%	58,397	-66.197%
2025-10-29	13.3800	13.380000	12.4300	12.4400	-6.747%	57,206	-69.132%
2025-10-28	13.4300	13.800000	13.2000	13.3400	-0.596%	36,457	-71.214%
2025-10-27	13.7800	13.900000	13.2700	13.4200	-2.683%	53,252	-71.386%
2025-10-24	13.1800	13.900000	12.6586	13.7900	+4.947%	82,430	-72.154%
2025-10-23	12.0200	13.600000	11.9000	13.1400	+9.046%	106,364	-70.776%
2025-10-22	12.9000	13.160000	11.7500	12.0500	-5.638%	166,748	-68.133%
2025-10-21	12.9000	14.680000	12.3100	12.7700	+5.189%	478,714	-69.930%
2025-10-20	12.0000	12.350000	11.8700	12.1400	+2.447%	47,551	-68.369%
2025-10-17	12.3200	12.320000	11.6600	11.8500	-3.815%	46,808	-67.595%
2025-10-16	11.9400	12.760000	11.8000	12.3200	+5.119%	54,867	-68.831%
2025-10-15	11.4300	11.780000	11.2701	11.7200	+2.627%	56,537	-67.235%
2025-10-14	11.2000	11.680000	10.7600	11.4200	+1.196%	57,742	-66.375%
2025-10-13	12.4000	12.530000	11.1900	11.2850	-8.992%	127,919	-65.973%
2025-10-10	12.6800	12.970000	12.1600	12.4000	-1.899%	62,702	-69.032%
2025-10-09	12.6600	12.930000	12.3285	12.6400	-0.629%	69,589	-69.620%
2025-10-08	12.8900	12.930000	12.5484	12.7200	+0.752%	28,388	-69.811%
2025-10-07	13.2200	13.400000	12.5000	12.6250	-4.501%	51,762	-69.584%
2025-10-06	13.1300	13.599500	12.9500	13.2200	+1.070%	97,642	-70.953%
2025-10-03	12.8300	13.500000	12.6000	13.0800	+1.949%	94,086	-70.642%
2025-10-02	12.4500	12.830000	12.2400	12.8300	+2.068%	71,935	-70.070%
2025-10-01	11.1400	12.570000	11.1400	12.5700	+14.273%	102,093	-69.451%
2025-09-30	10.8500	11.010000	10.7601	11.0000	+1.570%	25,318	-65.091%
2025-09-29	11.1800	11.180000	10.6100	10.8300	-1.902%	84,026	-64.543%
2025-09-26	10.7500	11.240000	10.7000	11.0400	+3.081%	105,113	-65.217%
2025-09-25	10.5000	11.900000	10.4500	10.7100	+3.378%	193,110	-64.146%
2025-09-24	9.4600	10.379900	9.4600	10.3600	+10.213%	125,563	-62.934%
2025-09-23	9.4000	9.600000	9.3100	9.4000	0.000%	41,299	-59.149%
2025-09-22	9.3500	9.610000	9.2500	9.4000	+2.732%	88,610	-59.149%
2025-09-19	9.0000	9.353000	8.7764	9.1500	+0.771%	70,621	-58.033%
2025-09-18	8.7500	9.216900	8.7500	9.0800	+5.093%	83,580	-57.709%
2025-09-17	8.2500	9.330000	8.1050	8.6400	+5.238%	138,805	-55.556%
2025-09-16	8.0700	8.300000	7.9250	8.2100	+1.483%	34,915	-53.228%
2025-09-15	8.0700	8.250000	8.0000	8.0900	+1.125%	55,328	-52.534%
2025-09-12	8.0900	8.161800	7.8600	8.0000	-1.599%	36,228	-52.000%
2025-09-11	7.8000	8.200000	7.8000	8.1300	+4.903%	42,633	-52.768%
2025-09-10	7.9300	8.060000	7.6600	7.7500	-2.760%	42,997	-50.452%
2025-09-09	8.0300	8.058000	7.8750	7.9700	-0.188%	24,026	-51.819%
2025-09-08	7.8500	7.990000	7.8500	7.9850	+1.461%	23,425	-51.910%
2025-09-05	7.7600	7.870000	7.6100	7.8700	+2.009%	16,187	-51.207%
2025-09-04	8.2500	8.250000	7.6700	7.7150	-6.485%	55,098	-50.227%
2025-09-03	8.5000	8.816200	8.2122	8.2500	-2.597%	73,035	-53.455%
2025-09-02	7.6500	8.600000	7.5500	8.4700	+9.009%	132,444	-54.664%
2025-08-29	7.3800	7.840000	7.2820	7.7700	+6.438%	49,534	-50.579%
2025-08-28	7.7400	7.740000	7.3000	7.3000	-3.947%	39,409	-47.397%
2025-08-27	8.3000	8.435000	7.4500	7.6000	-7.430%	100,666	-49.474%
2025-08-26	7.5500	8.520000	7.5500	8.2100	+9.613%	302,438	-53.228%
2025-08-25	6.1000	7.829900	6.0000	7.4900	+7.322%	352,856	-48.732%
2025-08-22	6.5000	7.000000	6.3110	6.9790	+6.566%	80,828	-44.978%
2025-08-21	6.8720	6.889000	6.3490	6.5490	-5.128%	77,850	-41.365%
2025-08-20	7.2000	7.200000	6.6000	6.9030	-4.072%	44,054	-44.372%
2025-08-19	7.6290	7.900000	7.0720	7.1960	-5.688%	31,737	-46.637%
2025-08-18	7.4500	7.886000	7.4500	7.6300	+3.108%	62,184	-49.672%
2025-08-15	7.4000	7.449000	7.2000	7.4000	+0.135%	46,256	-48.108%
2025-08-14	7.4000	7.400000	7.2000	7.3900	+1.959%	33,848	-48.038%
2025-08-13	7.4990	7.500000	6.8820	7.2480	+0.611%	151,392	-47.020%
2025-08-12	6.8820	7.289000	6.8000	7.2040	+4.527%	47,691	-46.696%
2025-08-11	7.2000	7.200000	6.7860	6.8920	-3.581%	40,909	-44.283%
2025-08-08	6.8350	7.200000	6.7040	7.1480	+4.579%	58,153	-46.279%
2025-08-07	6.3000	7.129000	6.2980	6.8350	+8.492%	93,943	-43.819%
2025-08-06	7.1020	7.444000	6.1000	6.3000	-19.002%	324,980	-39.048%
2025-08-05	7.7000	7.832000	7.5500	7.7780	+3.020%	28,584	-50.630%
2025-08-04	7.4000	7.700000	7.3120	7.5500	+1.478%	17,169	-49.139%
2025-08-01	7.2500	7.566000	7.1000	7.4400	-0.215%	63,314	-48.387%
2025-07-31	8.0000	8.099000	7.2350	7.4560	-7.148%	168,898	-48.498%
2025-07-30	8.0000	8.148000	8.0000	8.0300	-0.273%	73,257	-52.179%
2025-07-29	8.2000	8.200000	7.9300	8.0520	-0.211%	55,720	-52.310%
2025-07-28	8.0000	8.069000	7.9000	8.0690	+0.938%	52,506	-52.410%
2025-07-25	7.9800	8.177000	7.9000	7.9940	-1.187%	38,699	-51.964%
2025-07-24	8.3500	8.388000	7.9640	8.0900	-2.530%	55,025	-52.534%
2025-07-23	8.1000	8.350000	7.8000	8.3000	+3.106%	82,381	-53.735%
2025-07-22	7.9440	8.100000	7.8020	8.0500	+0.249%	65,502	-52.298%
2025-07-21	7.9300	8.300000	7.9200	8.0300	+0.589%	66,672	-52.179%
2025-07-18	8.1000	8.324000	7.8550	7.9830	-3.981%	156,398	-51.898%
2025-07-17	8.3000	8.410000	7.9320	8.3140	+1.131%	116,225	-53.813%
2025-07-16	8.0240	8.422000	8.0240	8.2210	+6.490%	307,265	-53.290%
2025-07-15	19.7000	20.199000	6.9000	7.7200	-61.782%	2,376,690	-50.259%
2025-07-14	20.2000	20.800000	20.0500	20.2000	0.000%	39,902	-80.990%
2025-07-11	20.2000	21.000000	19.8000	20.2000	-2.415%	157,395	-80.990%
2025-07-10	21.0000	21.798000	19.6500	20.7000	-1.896%	208,296	-81.449%
2025-07-09	22.9000	23.600000	20.5000	21.1000	-27.491%	664,607	-81.801%
2025-07-08	29.4000	30.000000	27.6000	29.1000	+0.692%	385,371	-86.804%
2025-07-07	28.8000	29.000000	28.2000	28.9000	-0.687%	9,221	-86.713%
2025-07-03	29.2000	29.550000	28.8000	29.1000	-0.683%	6,978	-86.804%
2025-07-02	28.8000	31.100000	28.7610	29.3000	+2.448%	20,474	-86.894%
2025-07-01	29.4000	29.500000	28.5000	28.6000	-2.721%	9,604	-86.573%
2025-06-30	29.6000	30.500000	29.2000	29.4000	-0.676%	7,027	-86.939%
2025-06-27	31.1000	31.400000	29.5000	29.6000	-4.823%	9,481	-87.027%
2025-06-26	29.4000	31.309000	28.9020	31.1000	+6.143%	23,988	-87.653%
2025-06-25	29.3000	30.096000	28.6000	29.3000	-1.347%	19,832	-86.894%
2025-06-24	30.0000	31.600000	28.2000	29.7000	+3.125%	408,042	-87.071%
2025-06-23	30.6000	30.600000	27.8000	28.8000	-5.882%	27,321	-86.667%
2025-06-20	31.5000	31.500000	30.6000	30.6000	-1.923%	6,323	-87.451%
2025-06-18	31.6000	31.600000	30.6080	31.2000	0.000%	7,198	-87.692%
2025-06-17	31.1000	32.100000	30.8000	31.2000	-1.266%	7,760	-87.692%
2025-06-16	31.7000	32.400000	30.8500	31.6000	+1.282%	13,911	-87.848%
2025-06-13	34.7000	34.700000	31.2000	31.2000	-11.615%	12,568	-87.692%
2025-06-12	35.4000	35.900000	34.5000	35.3000	+1.146%	11,040	-89.122%
2025-06-11	35.0000	36.000000	33.9650	34.9000	+0.576%	11,383	-88.997%
2025-06-10	34.9000	35.200000	34.1000	34.7000	-0.287%	7,439	-88.934%
2025-06-09	34.7000	35.100000	33.0000	34.8000	+1.163%	10,937	-88.966%
2025-06-06	33.8000	34.500000	33.1500	34.4000	+2.994%	8,963	-88.837%
2025-06-05	33.2000	34.200000	32.3360	33.4000	+1.520%	10,703	-88.503%
2025-06-04	34.0000	34.200000	32.7000	32.9000	-3.519%	13,639	-88.328%
2025-06-03	34.0000	35.499000	32.9000	34.1000	-1.729%	25,410	-88.739%
2025-06-02	34.0000	36.900000	32.4060	34.7000	+0.872%	40,861	-88.934%
2025-05-30	32.2000	34.600000	31.7000	34.4000	+5.521%	35,117	-88.837%
2025-05-29	31.9000	32.900000	30.9000	32.6000	+2.839%	21,822	-88.221%
2025-05-28	31.2000	32.300000	30.0000	31.7000	+1.603%	23,429	-87.886%
2025-05-27	30.9000	32.400000	30.0000	31.2000	+1.629%	113,458	-87.692%
2025-05-23	32.3000	33.400000	30.4000	30.7000	-9.971%	1,043,325	-87.492%
2025-05-22	36.0000	36.000000	33.2010	34.1000	-3.944%	12,848	-88.739%
2025-05-21	35.6000	37.200000	34.4000	35.5000	-0.281%	19,535	-89.183%
2025-05-20	33.0000	37.100000	32.2000	35.6000	+11.250%	43,842	-89.213%
2025-05-19	29.4000	32.300000	29.1000	32.0000	+8.844%	14,960	-88.000%
2025-05-16	29.6000	29.600000	28.4000	29.4000	+0.685%	11,622	-86.939%
2025-05-15	29.9000	30.441000	28.1400	29.2000	-2.667%	18,000	-86.849%
2025-05-14	31.8000	32.200000	29.8000	30.0000	-5.363%	18,632	-87.200%
2025-05-13	31.1000	32.200000	30.4000	31.7000	+1.603%	16,413	-87.886%
2025-05-12	31.7000	32.000000	30.6000	31.2000	+0.322%	12,881	-87.692%
2025-05-09	31.4000	33.000000	31.1000	31.1000	-2.201%	16,006	-87.653%
2025-05-08	33.2000	33.400000	30.9000	31.8000	-2.752%	26,415	-87.925%
2025-05-07	34.5000	35.700000	32.7000	32.7000	-4.386%	29,854	-88.257%
2025-05-06	38.3000	38.300000	34.1000	34.2000	-11.399%	50,467	-88.772%
2025-05-05	38.8000	39.500000	38.0000	38.6000	-3.500%	15,659	-90.052%
2025-05-02	40.5000	41.300000	39.2000	40.0000	-2.439%	41,932	-90.400%
2025-05-01	44.0000	44.985000	40.9000	41.0000	-8.072%	40,816	-90.634%
2025-04-30	45.0000	45.600000	40.4060	44.6000	-2.832%	45,358	-91.390%
2025-04-29	50.0500	50.050000	45.3000	45.9000	-8.200%	71,233	-91.634%
2025-04-28	50.1000	52.700000	47.1000	50.0000	-3.846%	135,211	-92.320%
2025-04-25	47.5000	53.800000	46.0000	52.0000	-13.765%	570,728	-92.615%
2025-04-24	93.5000	98.200000	60.3000	60.3000	+11.050%	4,071,365	-93.632%
2025-04-23	50.3000	57.500000	47.0000	54.3000	+1.495%	50,924	-92.928%
2025-04-22	41.5000	54.600000	41.5000	53.5000	+27.685%	62,382	-92.822%
2025-04-21	42.2000	43.500000	39.9000	41.9000	-2.331%	21,128	-90.835%
2025-04-17	40.3000	46.300000	39.3000	42.9000	-4.241%	50,287	-91.049%
2025-04-16	44.7000	46.701000	39.1000	44.8000	+19.467%	1,985,199	-91.429%
2025-04-15	42.4000	45.629000	37.5000	37.5000	-14.384%	18,863	-89.760%
2025-04-14	44.6000	54.100000	43.0000	43.8000	+0.690%	31,582	-91.233%
2025-04-11	40.7000	44.000000	40.7000	43.5000	+8.479%	2,806	-91.172%
2025-04-10	41.2000	41.200000	38.9000	40.1000	-2.670%	2,470	-90.424%
2025-04-09	37.6000	41.450000	36.7000	41.2000	+7.013%	3,488	-90.680%
2025-04-08	41.0000	41.400000	37.5000	38.5000	-0.259%	3,496	-90.026%
2025-04-07	40.5000	40.500000	36.8000	38.6000	-2.030%	7,975	-90.052%
2025-04-04	35.0000	39.400000	33.4000	39.4000	+12.571%	8,518	-90.254%
2025-04-03	35.2000	35.999000	33.4000	35.0000	-3.047%	4,230	-89.029%
2025-04-02	36.5000	36.900000	34.8000	36.1000	+4.035%	2,521	-89.363%
2025-04-01	36.4000	37.799000	34.4000	34.7000	-4.932%	3,250	-88.934%
2025-03-31	39.2000	39.200000	35.7000	36.5000	-8.060%	5,158	-89.479%
2025-03-28	40.7000	41.000000	38.5000	39.7000	-1.733%	3,255	-90.327%
2025-03-27	41.9000	43.600000	39.8630	40.4000	+0.748%	3,705	-90.495%
2025-03-26	40.9000	42.357000	37.7010	40.1000	-1.956%	6,159	-90.424%
2025-03-25	45.0000	46.900000	40.3170	40.9000	-8.296%	5,825	-90.611%
2025-03-24	45.0000	47.809000	44.1000	44.6000	-0.224%	3,603	-91.390%
2025-03-21	44.1000	45.700000	41.8130	44.7000	+0.224%	1,875	-91.409%
2025-03-20	45.0000	45.000000	41.9000	44.6000	+4.450%	5,581	-91.390%
2025-03-19	39.4000	44.350000	39.2000	42.7000	+10.052%	9,467	-91.007%
2025-03-18	41.0000	41.100000	38.0000	38.8000	-4.668%	3,891	-90.103%
2025-03-17	38.8000	41.000000	37.0000	40.7000	+5.990%	3,193	-90.565%
2025-03-14	37.3000	38.904000	34.5000	38.4000	+11.304%	6,214	-90.000%
2025-03-13	35.5000	36.250000	33.0000	34.5000	-5.479%	1,771	-88.870%
2025-03-12	34.0000	37.100000	34.0000	36.5000	-0.273%	2,670	-89.479%
2025-03-11	34.5000	36.900000	33.2470	36.6000	+6.087%	4,654	-89.508%
2025-03-10	35.5000	36.350000	33.5000	34.5000	-2.266%	4,302	-88.870%
2025-03-07	35.3000	36.300000	33.6000	35.3000	+0.284%	3,511	-89.122%
2025-03-06	34.5000	37.300000	33.2060	35.2000	+2.624%	5,094	-89.091%
2025-03-05	31.6000	35.700000	31.3110	34.3000	+7.862%	9,082	-88.805%
2025-03-04	33.5000	33.500000	30.0000	31.8000	-2.154%	10,858	-87.925%
2025-03-03	36.1000	37.386000	32.1000	32.5000	-11.444%	8,806	-88.185%
2025-02-28	37.7000	38.900000	35.8000	36.7000	-3.421%	12,625	-89.537%
2025-02-27	42.0000	42.900000	37.4000	38.0000	-9.091%	10,821	-89.895%
2025-02-26	41.7000	43.900000	40.7010	41.8000	+1.951%	8,323	-90.813%
2025-02-25	45.0000	45.000000	40.5000	41.0000	-9.692%	5,729	-90.634%
2025-02-24	45.1000	46.900000	41.0000	45.4000	+2.715%	7,464	-91.542%
2025-02-21	51.1000	51.100000	43.4000	44.2000	-12.821%	19,480	-91.312%
2025-02-20	51.0000	51.800000	49.1170	50.7000	-1.934%	10,852	-92.426%
2025-02-19	51.2000	52.593000	46.8000	51.7000	+1.572%	13,081	-92.573%
2025-02-18	46.3000	54.000000	45.7000	50.9000	+17.011%	79,399	-92.456%
2025-02-14	38.4000	44.500000	38.4000	43.5000	+13.577%	28,700	-91.172%
2025-02-13	38.9000	38.900000	35.8010	38.3000	+1.323%	8,039	-89.974%
2025-02-12	34.1000	39.200000	34.1000	37.8000	+10.204%	25,747	-89.841%
2025-02-11	37.0000	37.000000	33.6000	34.3000	-5.249%	9,781	-88.805%
2025-02-10	37.2000	37.200000	33.3000	36.2000	-2.949%	26,299	-89.392%
2025-02-07	40.8000	40.950000	37.1000	37.3000	-7.901%	19,475	-89.705%
2025-02-06	44.8000	45.900000	40.1000	40.5000	-9.598%	26,980	-90.519%
2025-02-05	40.4000	48.400000	40.4000	44.8000	+9.268%	57,634	-91.429%
2025-02-04	41.4000	45.200000	39.2010	41.0000	-18.651%	88,777	-90.634%
2025-02-03	72.4000	78.700000	46.6000	50.4000	+0.398%	1,458,334	-92.381%
2025-01-31	55.2000	56.536000	48.5000	50.2000	-9.874%	16,483	-92.351%
2025-01-30	59.9000	65.361000	53.5000	55.7000	-5.593%	16,057	-93.106%
2025-01-29	55.4000	61.900000	51.1640	59.0000	+6.594%	17,958	-93.492%
2025-01-28	57.9600	58.365000	52.6500	55.3500	-4.577%	3,322	-93.062%
2025-01-27	57.1500	59.925000	55.8000	58.0050	-2.570%	1,197	-93.380%
2025-01-24	62.2500	63.750000	58.1250	59.5350	-2.265%	2,534	-93.550%
2025-01-23	62.2500	62.265000	57.7500	60.9150	+0.025%	2,127	-93.696%
2025-01-22	60.0000	62.085000	58.4250	60.9000	+3.046%	3,021	-93.695%
2025-01-21	58.5900	59.610000	56.2500	59.1000	+4.233%	2,975	-93.503%
2025-01-17	60.0000	60.000000	54.9450	56.7000	-1.818%	3,851	-93.228%
2025-01-16	61.5000	62.460000	56.1900	57.7500	-3.726%	2,750	-93.351%
2025-01-15	59.1000	62.115000	56.2500	59.9850	+2.538%	5,855	-93.598%
2025-01-14	60.0000	60.360000	57.0015	58.5000	-2.816%	2,770	-93.436%
2025-01-13	60.0000	61.020000	57.7500	60.1950	-0.372%	2,950	-93.621%
2025-01-10	65.4000	65.400000	57.0000	60.4200	-6.738%	7,250	-93.644%
2025-01-08	67.0500	67.050000	61.9500	64.7850	-3.378%	6,642	-94.073%
2025-01-07	71.7000	73.500000	61.9500	67.0500	-2.359%	9,245	-94.273%
2025-01-06	75.0000	77.985000	64.8000	68.6700	-28.547%	29,855	-94.408%
2025-01-03	87.1500	97.500000	85.6500	96.1050	+10.466%	8,551	-96.004%
2025-01-02	85.7550	88.500000	81.4500	87.0000	+2.655%	2,920	-95.586%
2024-12-31	88.5000	89.865000	78.9300	84.7500	-1.068%	7,305	-95.469%
2024-12-30	84.0000	91.155000	78.1500	85.6650	+2.753%	9,199	-95.517%
2024-12-27	78.0000	84.300000	76.5000	83.3700	+3.888%	3,519	-95.394%
2024-12-26	81.0000	81.000000	74.5500	80.2500	-0.354%	7,679	-95.215%
2024-12-24	81.0000	82.500000	76.5000	80.5350	+1.493%	3,643	-95.232%
2024-12-23	87.0000	89.955000	79.3500	79.3500	-5.704%	5,426	-95.161%
2024-12-20	93.6300	93.630000	84.1500	84.1500	-4.119%	6,029	-95.437%
2024-12-19	94.5000	96.060000	87.1500	87.7650	-5.016%	5,767	-95.625%
2024-12-18	97.5000	99.510000	88.5000	92.4000	-4.585%	7,980	-95.844%
2024-12-17	87.1500	97.560000	85.6500	96.8400	+6.167%	13,147	-96.035%
2024-12-16	97.5000	99.000000	88.5000	91.2150	-7.864%	15,738	-95.790%
2024-12-13	101.8500	102.000000	92.9700	99.0000	-0.181%	14,894	-96.121%
2024-12-12	102.2700	106.500000	89.2500	99.1800	-39.891%	52,879	-96.128%
2024-12-11	165.0000	174.000000	147.0000	165.0000	+1.852%	61,425	-97.673%
2024-12-10	189.0000	190.500000	150.0000	162.0000	-9.244%	12,685	-97.630%
2024-12-09	145.3500	189.000000	143.5500	178.5000	+24.321%	23,575	-97.849%
2024-12-06	151.5000	151.500000	135.2700	143.5800	-5.228%	5,725	-97.326%
2024-12-05	157.5000	157.500000	150.0000	151.5000	-2.885%	6,035	-97.465%
2024-12-04	174.0000	177.000000	154.5000	156.0000	-10.345%	11,092	-97.538%
2024-12-03	159.0000	180.000000	150.0000	174.0000	+4.505%	10,636	-97.793%
2024-12-02	154.5000	169.500000	147.0300	166.5000	+12.989%	21,355	-97.694%
2024-11-29	127.5000	151.500000	127.5000	147.3600	+16.633%	10,115	-97.394%
2024-11-27	113.4450	126.345000	111.0000	126.3450	+12.743%	7,595	-96.961%
2024-11-26	107.2500	112.350000	99.2100	112.0650	+9.706%	17,042	-96.573%
2024-11-25	108.7500	114.060000	100.5150	102.1500	-6.674%	4,411	-96.241%
2024-11-22	119.2500	122.250000	105.0000	109.4550	-7.516%	7,877	-96.492%
2024-11-21	92.7750	123.180000	91.5000	118.3500	+30.998%	27,214	-96.755%
2024-11-20	85.3200	92.340000	84.7500	90.3450	+5.371%	4,184	-95.750%
2024-11-19	88.2600	88.260000	83.2500	85.7400	-3.933%	2,671	-95.521%
2024-11-18	91.5000	91.500000	87.1500	89.2500	0.000%	2,088	-95.697%
2024-11-15	91.5000	93.000000	87.0600	89.2500	0.000%	2,102	-95.697%
2024-11-14	90.8700	95.820000	88.8150	89.2500	-0.899%	2,064	-95.697%
2024-11-13	96.7500	99.000000	85.3200	90.0600	-7.631%	4,315	-95.736%
2024-11-12	98.7000	102.000000	96.1500	97.5000	-3.988%	3,269	-96.062%
2024-11-11	103.5000	107.550000	93.0750	101.5500	-2.590%	6,089	-96.219%
2024-11-08	109.5000	110.250000	103.1250	104.2500	-1.947%	4,846	-96.317%
2024-11-07	107.5650	107.700000	102.1200	106.3200	+0.539%	2,060	-96.388%
2024-11-06	109.5000	111.300000	100.5000	105.7500	-2.826%	5,021	-96.369%
2024-11-05	115.7100	115.710000	108.0000	108.8250	-5.791%	3,500	-96.471%
2024-11-04	116.4000	117.750000	112.5000	115.5150	-3.071%	2,398	-96.676%
2024-11-01	123.0000	124.500000	117.0000	119.1750	-2.300%	2,250	-96.778%
2024-10-31	112.2000	122.835000	111.0000	121.9800	+5.624%	3,466	-96.852%
2024-10-30	123.0000	127.350000	108.9150	115.4850	-7.497%	7,068	-96.675%
2024-10-29	130.5300	135.000000	123.1500	124.8450	-5.955%	5,361	-96.924%
2024-10-28	125.8500	132.960000	124.6500	132.7500	+2.076%	3,592	-97.107%
2024-10-25	135.0000	136.500000	129.0450	130.0500	-2.584%	3,662	-97.047%
2024-10-24	133.5000	136.875000	128.7000	133.5000	-3.261%	3,832	-97.124%
2024-10-23	129.4200	142.485000	125.2500	138.0000	+5.480%	13,070	-97.217%
2024-10-22	125.8500	136.500000	122.1150	130.8300	+9.545%	42,480	-97.065%
2024-10-21	123.0000	127.500000	114.0150	119.4300	-5.169%	5,984	-96.785%
2024-10-18	122.8800	131.550000	121.8150	125.9400	-0.639%	3,672	-96.951%
2024-10-17	125.6850	126.945000	118.5000	126.7500	+0.799%	5,737	-96.970%
2024-10-16	135.0000	139.500000	121.5000	125.7450	-6.824%	10,548	-96.946%
2024-10-15	137.4000	145.500000	133.3500	134.9550	+0.514%	7,686	-97.155%
2024-10-14	144.0000	145.515000	132.0750	134.2650	-9.283%	6,744	-97.140%
2024-10-11	151.5000	151.500000	143.9400	148.0050	-2.307%	4,728	-97.405%
2024-10-10	139.5000	156.000000	139.5000	151.5000	+9.189%	6,491	-97.465%
2024-10-09	165.0000	168.000000	138.0000	138.7500	-14.352%	21,357	-97.232%
2024-10-08	160.5000	180.000000	156.0000	162.0000	+0.935%	20,303	-97.630%
2024-10-07	148.5000	169.500000	148.2450	160.5000	+8.718%	13,456	-97.607%
2024-10-04	142.7100	154.500000	138.0000	147.6300	+2.521%	12,738	-97.399%
2024-10-03	144.1650	156.000000	141.0000	144.0000	-4.950%	20,497	-97.333%
2024-10-02	118.5150	157.500000	112.5750	151.5000	+24.691%	46,475	-97.465%
2024-10-01	201.0000	214.500000	99.0150	121.5000	-34.677%	267,854	-96.840%
2024-09-30	140.7000	198.000000	133.0500	186.0000	+40.701%	55,333	-97.935%
2024-09-27	110.2500	142.350000	108.0000	132.1950	+23.276%	26,082	-97.095%
2024-09-26	120.0000	120.000000	93.8250	107.2350	-5.934%	16,694	-96.419%
2024-09-25	97.5000	121.500000	96.0150	114.0000	+20.177%	35,487	-96.632%
2024-09-24	100.7700	102.330000	94.0050	94.8600	-7.300%	9,906	-95.952%
2024-09-23	97.5000	106.200000	97.5000	102.3300	+5.116%	17,776	-96.247%
2024-09-20	88.6500	99.000000	85.5000	97.3500	+7.736%	19,251	-96.055%
2024-09-19	81.0000	95.115000	79.9050	90.3600	+15.116%	34,367	-95.750%
2024-09-18	82.4550	84.600000	72.1650	78.4950	+11.340%	92,120	-95.108%
2024-09-17	74.6700	74.700000	70.5000	70.5000	-4.820%	10,795	-94.553%
2024-09-16	82.5000	82.650000	69.6150	74.0700	-11.900%	22,651	-94.816%
2024-09-13	94.5000	95.175000	84.0000	84.0750	-11.032%	21,149	-95.433%

.dark-mode .ZhvJGp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZhvJGp{ color: #333333; background-color: white; border: 2px solid #333333; }BCTXBriacell Therapeutics Corp. Common Sharesstock NASDAQ

BCTX
Briacell Therapeutics Corp. Common Shares
stock NASDAQ