Dark

BCTXW
BriaCell Therapeutics Corp. Warrant
stock NASDAQ Warrant

At Close

Sep 17, 2025

0.0301USD-24.561%(-0.0098)10,100

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	0.039700	0.039800	0.030100	0.030100	-24.561%	10,100	0.000%
2025-09-16	0.029800	0.046800	0.024000	0.039900	+33.000%	114,183	-24.561%
2025-09-15	0.023100	0.032500	0.023100	0.030000	+1.351%	115,156	+0.333%
2025-09-12	0.028800	0.029600	0.023000	0.029600	+4.446%	5,744	+1.689%
2025-09-11	0.025000	0.029800	0.023000	0.028340	-5.217%	17,400	+6.210%
2025-09-10	0.026800	0.029900	0.026800	0.029900	+4.181%	8,037	+0.669%
2025-09-09	0.029900	0.029900	0.026908	0.028700	-3.691%	1,160	+4.878%
2025-09-08	0.023000	0.029800	0.023000	0.029800	+3.472%	7,096	+1.007%
2025-09-05	0.028900	0.028900	0.020100	0.028800	+19.008%	5,070	+4.514%
2025-09-04	0.029000	0.029000	0.020200	0.024200	-16.838%	3,469	+24.380%
2025-09-03	0.023351	0.029100	0.019200	0.029100	-2.676%	13,626	+3.436%
2025-09-02	0.029000	0.034900	0.014000	0.029900	+1.701%	71,107	+0.669%
2025-08-29	0.032800	0.032800	0.029400	0.029400	+44.828%	509	+2.381%
2025-08-28	0.020300	0.020300	0.020300	0.020300	-3.791%	950	+48.276%
2025-08-27	0.020000	0.030500	0.020000	0.021100	+0.476%	45,931	+42.654%
2025-08-26	0.022100	0.022100	0.020050	0.021000	+9.546%	26,955	+43.333%
2025-08-25	0.023600	0.023600	0.018500	0.019170	-21.434%	4,140	+57.016%
2025-08-22	0.024000	0.024400	0.012100	0.024400	+18.447%	81,104	+23.361%
2025-08-21	0.021700	0.021700	0.020600	0.020600	-18.577%	500	+46.117%
2025-08-20	0.016700	0.025600	0.016700	0.025300	-3.802%	66,625	+18.972%
2025-08-19	0.020100	0.026300	0.014564	0.026300	-0.379%	100,037	+14.449%
2025-08-18	0.026500	0.026700	0.020200	0.026400	+18.919%	84,311	+14.015%
2025-08-15	0.022100	0.022300	0.011300	0.022200	0.000%	156,567	+35.586%
2025-08-14	0.027600	0.027600	0.022200	0.022200	-20.141%	12,298	+35.586%
2025-08-13	0.020000	0.032001	0.020000	0.027799	-0.362%	233,749	+8.277%
2025-08-11	0.025251	0.028001	0.021300	0.027900	-5.102%	25,893	+7.885%
2025-08-08	0.028000	0.029600	0.022000	0.029400	-1.672%	203,343	+2.381%
2025-08-07	0.030000	0.030000	0.019100	0.029900	+8.333%	269,499	+0.669%
2025-08-06	0.031200	0.037900	0.016000	0.027600	-27.937%	353,971	+9.058%
2025-08-05	0.031200	0.038300	0.031200	0.038300	0.000%	356	-21.410%
2025-08-04	0.032300	0.040400	0.028500	0.038300	+9.429%	62,070	-21.410%
2025-08-01	0.035100	0.035100	0.029086	0.035000	-10.026%	52,363	-14.000%
2025-07-31	0.038800	0.044950	0.038800	0.038900	-19.628%	24,776	-22.622%
2025-07-30	0.038600	0.048400	0.038600	0.048400	-2.811%	315	-37.810%
2025-07-29	0.050000	0.050000	0.036000	0.049800	+6.183%	52,697	-39.558%
2025-07-28	0.040000	0.046900	0.035100	0.046900	+11.401%	32,171	-35.821%
2025-07-25	0.045300	0.045300	0.041100	0.042100	-29.832%	16,486	-28.504%
2025-07-24	0.041000	0.059999	0.041000	0.059999	-7.694%	10,795	-49.832%
2025-07-23	0.045500	0.065000	0.035001	0.065000	+1.578%	23,949	-53.692%
2025-07-22	0.049800	0.065000	0.049800	0.063990	+30.592%	11,507	-52.961%
2025-07-18	0.042900	0.049000	0.040000	0.049000	+33.152%	77,610	-38.571%
2025-07-17	0.041000	0.043811	0.035400	0.036800	-10.462%	25,200	-18.207%
2025-07-16	0.040000	0.051900	0.026000	0.041100	+23.054%	547,151	-26.764%
2025-07-15	0.069100	0.070000	0.030000	0.033400	-31.837%	210,812	-9.880%
2025-07-14	0.050000	0.069900	0.048000	0.049000	-29.900%	56,682	-38.571%
2025-07-11	0.060000	0.069900	0.047700	0.069900	+0.143%	11,652	-56.938%
2025-07-10	0.050000	0.069949	0.048800	0.069800	0.000%	23,805	-56.877%
2025-07-09	0.059999	0.069800	0.050000	0.069800	-9.702%	14,414	-56.877%
2025-07-08	0.056000	0.077300	0.055000	0.077300	+5.601%	21,361	-61.061%
2025-07-07	0.050000	0.074500	0.050000	0.073200	-1.745%	30,533	-58.880%
2025-07-03	0.052600	0.077300	0.052600	0.074500	-4.365%	30,431	-59.597%
2025-07-02	0.050000	0.078500	0.035000	0.077900	+5.986%	92,745	-61.361%
2025-07-01	0.058500	0.075200	0.040000	0.073500	-2.390%	62,700	-59.048%
2025-06-30	0.074500	0.075400	0.055200	0.075300	+0.133%	56,144	-60.027%
2025-06-27	0.060500	0.075200	0.055200	0.075200	+5.322%	38,486	-59.973%
2025-06-25	0.075200	0.075200	0.060500	0.071400	-9.045%	2,050	-57.843%
2025-06-24	0.078500	0.078500	0.070300	0.078500	+30.182%	973	-61.656%
2025-06-23	0.061200	0.061200	0.060300	0.060300	-8.775%	5,105	-50.083%
2025-06-20	0.065000	0.066100	0.065000	0.066100	+6.100%	803	-54.463%
2025-06-18	0.070100	0.070100	0.062300	0.062300	-11.506%	7,777	-51.685%
2025-06-17	0.070000	0.075400	0.070000	0.070400	-21.691%	1,922	-57.244%
2025-06-16	0.058700	0.089900	0.058000	0.089900	+19.867%	54,950	-66.518%
2025-06-13	0.075000	0.075000	0.075000	0.075000	-3.846%	3,800	-59.867%
2025-06-12	0.070000	0.090000	0.058000	0.078000	-12.360%	16,975	-61.410%
2025-06-10	0.089000	0.089000	0.089000	0.089000	-1.111%	626	-66.180%
2025-06-09	0.090000	0.090000	0.090000	0.090000	+28.571%	501	-66.556%
2025-06-06	0.090000	0.090000	0.060000	0.070000	-22.136%	3,235	-57.000%
2025-06-05	0.080200	0.089900	0.080000	0.089900	-5.269%	23,294	-66.518%
2025-06-04	0.090300	0.094900	0.057000	0.094900	+19.521%	46,807	-68.282%
2025-06-03	0.106000	0.106000	0.079400	0.079400	-25.094%	3,599	-62.091%
2025-06-02	0.090200	0.106000	0.090200	0.106000	+17.778%	3,415	-71.604%
2025-05-30	0.092400	0.104799	0.090000	0.090000	-2.174%	661	-66.556%
2025-05-29	0.095000	0.095000	0.092000	0.092000	+14.856%	1,127	-67.283%
2025-05-28	0.104900	0.104900	0.080100	0.080100	-23.714%	402	-62.422%
2025-05-27	0.080200	0.110000	0.080200	0.105000	+10.538%	15,292	-71.333%
2025-05-23	0.099999	0.099999	0.090000	0.094990	-4.629%	4,950	-68.312%
2025-05-22	0.090200	0.099600	0.080200	0.099600	-0.400%	5,012	-69.779%
2025-05-21	0.091000	0.100100	0.090300	0.100000	-22.779%	53,009	-69.900%
2025-05-20	0.078000	0.129899	0.050700	0.129499	+66.237%	861,161	-76.757%
2025-05-19	0.070000	0.077900	0.067900	0.077900	+12.572%	21,065	-61.361%
2025-05-16	0.054000	0.069200	0.052000	0.069200	+16.303%	21,820	-56.503%
2025-05-15	0.058600	0.059600	0.023800	0.059500	+0.168%	72,807	-49.412%
2025-05-14	0.050001	0.059800	0.038700	0.059400	-0.336%	16,542	-49.327%
2025-05-13	0.050100	0.059600	0.039100	0.059600	-14.245%	28,831	-49.497%
2025-05-12	0.066200	0.069500	0.050500	0.069500	+6.923%	3,600	-56.691%
2025-05-09	0.065000	0.065000	0.065000	0.065000	-7.143%	1,010	-53.692%
2025-05-08	0.079500	0.079500	0.050300	0.070000	-8.257%	24,228	-57.000%
2025-05-07	0.083700	0.085000	0.050300	0.076300	-14.270%	101,155	-60.550%
2025-05-06	0.100000	0.100000	0.075000	0.089000	-20.036%	50,893	-66.180%
2025-05-05	0.102100	0.121000	0.100000	0.111300	+9.118%	21,926	-72.956%
2025-05-02	0.105000	0.109899	0.102000	0.102000	-9.333%	6,722	-70.490%
2025-05-01	0.129000	0.129000	0.105100	0.112500	-6.250%	1,679	-73.244%
2025-04-30	0.128800	0.130000	0.102100	0.120000	+8.011%	16,857	-74.917%
2025-04-29	0.139900	0.152400	0.110600	0.111100	-7.494%	50,515	-72.907%
2025-04-28	0.150400	0.150400	0.112500	0.120100	-8.739%	197,042	-74.938%
2025-04-25	0.150000	0.160000	0.102100	0.131600	-22.860%	487,443	-77.128%
2025-04-24	0.220000	0.250000	0.150300	0.170600	+13.809%	797,876	-82.356%
2025-04-23	0.120000	0.149900	0.090000	0.149900	+16.202%	121,058	-79.920%
2025-04-22	0.080000	0.139900	0.070000	0.129000	+43.493%	400,450	-76.667%
2025-04-21	0.070000	0.089900	0.063800	0.089900	+40.031%	18,467	-66.518%
2025-04-17	0.089800	0.090000	0.064200	0.064200	-32.207%	3,100	-53.115%
2025-04-16	0.080100	0.094900	0.070000	0.094700	-0.105%	28,421	-68.215%
2025-04-15	0.079900	0.094800	0.079900	0.094800	+22.481%	431	-68.249%
2025-04-14	0.077400	0.077400	0.077400	0.077400	-18.268%	926	-61.111%
2025-04-09	0.080000	0.094700	0.037700	0.094700	+5.457%	8,417	-68.215%
2025-04-08	0.090000	0.097900	0.032100	0.089800	-10.110%	278,940	-66.481%
2025-04-04	0.085000	0.099900	0.080000	0.099900	-1.963%	9,462	-69.870%
2025-04-02	0.101700	0.101900	0.085300	0.101900	-0.049%	3,625	-70.461%
2025-03-31	0.085100	0.101990	0.085100	0.101950	-2.812%	17,584	-70.476%
2025-03-28	0.090100	0.104900	0.085100	0.104900	+0.383%	14,109	-71.306%
2025-03-27	0.089900	0.104500	0.087500	0.104500	-0.096%	12,203	-71.196%
2025-03-26	0.094700	0.104600	0.094700	0.104600	-0.381%	450	-71.224%
2025-03-25	0.096000	0.105000	0.085000	0.105000	-4.372%	45,150	-71.333%
2025-03-21	0.104899	0.109800	0.104800	0.109800	+0.091%	3,060	-72.587%
2025-03-19	0.101000	0.109700	0.087600	0.109700	+4.876%	57,530	-72.562%
2025-03-12	0.104400	0.104600	0.104400	0.104600	+6.736%	90,100	-71.224%
2025-03-11	0.090000	0.100000	0.084100	0.097999	-2.001%	17,660	-69.285%
2025-03-10	0.099000	0.100000	0.099000	0.100000	+0.100%	2,194	-69.900%
2025-03-07	0.100000	0.100000	0.082000	0.099900	0.000%	5,394	-69.870%
2025-03-06	0.082101	0.099900	0.082000	0.099900	+0.503%	7,426	-69.870%
2025-03-05	0.099400	0.099400	0.099400	0.099400	-0.301%	1,680	-69.718%
2025-03-04	0.100000	0.100000	0.080000	0.099700	-4.957%	2,340	-69.809%
2025-02-28	0.092500	0.109900	0.074100	0.104900	-6.004%	39,608	-71.306%
2025-02-27	0.108000	0.118600	0.086000	0.111600	-6.922%	31,265	-73.029%
2025-02-25	0.100000	0.119900	0.085000	0.119900	-0.415%	12,025	-74.896%
2025-02-24	0.107200	0.120400	0.107200	0.120400	-0.414%	520	-75.000%
2025-02-21	0.110000	0.120900	0.100000	0.120900	-5.988%	12,609	-75.103%
2025-02-20	0.112200	0.128700	0.112100	0.128600	-1.001%	10,201	-76.594%
2025-02-19	0.119500	0.130000	0.111197	0.129900	+1.564%	85,397	-76.828%
2025-02-18	0.110000	0.130000	0.110000	0.127900	+11.217%	405,945	-76.466%
2025-02-14	0.110000	0.125000	0.101200	0.115000	-0.862%	140,666	-73.826%
2025-02-12	0.118900	0.118900	0.100100	0.116000	-6.827%	33,750	-74.052%
2025-02-11	0.114400	0.127600	0.100100	0.124500	+22.419%	94,361	-75.823%
2025-02-10	0.101700	0.101700	0.101700	0.101700	-15.109%	11,886	-70.403%
2025-02-07	0.120000	0.128000	0.100100	0.119800	-0.167%	17,621	-74.875%
2025-02-06	0.100300	0.139900	0.100300	0.120000	-14.163%	202,974	-74.917%
2025-02-05	0.118700	0.139900	0.114400	0.139800	+14.403%	14,179	-78.469%
2025-02-04	0.149900	0.149900	0.081900	0.122200	-28.118%	226,093	-75.368%
2025-02-03	0.167000	0.196000	0.135200	0.170000	+1.371%	367,091	-82.294%
2025-01-31	0.137100	0.167700	0.134968	0.167700	-2.642%	165,112	-82.051%
2025-01-30	0.160000	0.179900	0.133200	0.172250	+7.656%	75,232	-82.525%
2025-01-29	0.130600	0.183600	0.122600	0.160000	+15.108%	373,369	-81.188%
2025-01-24	0.139500	0.139500	0.137800	0.139000	-0.714%	1,807	-78.345%
2025-01-23	0.139700	0.140000	0.139700	0.140000	0.000%	225	-78.500%
2025-01-22	0.139700	0.140000	0.138900	0.140000	+0.071%	10,707	-78.500%
2025-01-21	0.143500	0.143500	0.120300	0.139900	-6.044%	27,034	-78.485%
2025-01-16	0.145000	0.150000	0.120500	0.148899	-11.370%	196,944	-79.785%
2025-01-15	0.165000	0.175000	0.120000	0.168000	-5.935%	287,024	-82.083%
2025-01-14	0.178600	0.178600	0.178600	0.178600	+0.056%	255	-83.147%
2025-01-13	0.151700	0.178500	0.151700	0.178500	+11.563%	500	-83.137%
2025-01-10	0.165600	0.185000	0.150100	0.160000	-11.210%	27,745	-81.188%
2025-01-08	0.224400	0.224400	0.150100	0.180200	+2.212%	63,988	-83.296%
2025-01-07	0.230000	0.239999	0.175600	0.176300	-25.955%	19,621	-82.927%
2025-01-06	0.229000	0.238100	0.147100	0.238100	-29.950%	127,727	-87.358%
2025-01-03	0.286700	0.426400	0.250000	0.339900	+18.473%	380,925	-91.144%
2025-01-02	0.245700	0.286900	0.245700	0.286900	-0.898%	7,100	-89.509%
2024-12-31	0.277900	0.309800	0.240000	0.289500	-0.138%	19,663	-89.603%
2024-12-30	0.299000	0.299000	0.243000	0.289900	+3.684%	42,798	-89.617%
2024-12-27	0.280000	0.319300	0.235600	0.279600	-3.951%	53,515	-89.235%
2024-12-26	0.269900	0.296000	0.225700	0.291100	-2.052%	120,045	-89.660%
2024-12-24	0.270000	0.297300	0.200000	0.297200	-4.036%	183,776	-89.872%
2024-12-23	0.297400	0.309700	0.225600	0.309700	+9.512%	120,960	-90.281%
2024-12-20	0.314490	0.314490	0.231000	0.282800	+6.798%	32,495	-89.356%
2024-12-19	0.324200	0.324200	0.250200	0.264800	-19.758%	36,232	-88.633%
2024-12-18	0.291770	0.348100	0.291770	0.330000	+0.365%	9,811	-90.879%
2024-12-17	0.380000	0.384450	0.276200	0.328800	-5.081%	81,872	-90.845%
2024-12-16	0.399901	0.479800	0.320000	0.346400	-14.023%	97,458	-91.311%
2024-12-13	0.311000	0.477500	0.276750	0.402900	+7.555%	103,872	-92.529%
2024-12-12	0.426500	0.510000	0.310000	0.374600	-30.630%	209,443	-91.965%
2024-12-11	0.548401	0.620000	0.480100	0.540000	+5.469%	102,290	-94.426%
2024-12-10	0.500100	0.700000	0.466000	0.512000	+1.749%	92,499	-94.121%
2024-12-09	0.439900	0.650000	0.429999	0.503200	+14.364%	272,632	-94.018%
2024-12-06	0.430000	0.500000	0.430000	0.440000	-8.333%	135,020	-93.159%
2024-12-05	0.400000	0.480000	0.390000	0.480000	+17.073%	30,678	-93.729%
2024-12-04	0.485000	0.499300	0.410000	0.410000	-10.870%	77,184	-92.659%
2024-12-03	0.336800	0.570000	0.336800	0.460000	+12.195%	546,978	-93.457%
2024-12-02	0.400000	0.450000	0.330000	0.410000	-5.093%	983,999	-92.659%
2024-11-29	0.349900	0.449900	0.300000	0.432000	+25.217%	258,786	-93.032%
2024-11-27	0.289900	0.347400	0.230101	0.345000	+19.007%	204,776	-91.275%
2024-11-26	0.324500	0.365800	0.226600	0.289900	-13.463%	736,440	-89.617%
2024-11-25	0.343100	0.362500	0.290000	0.335000	0.000%	149,546	-91.015%
2024-11-22	0.348500	0.380000	0.307500	0.335000	+8.030%	156,490	-91.015%
2024-11-21	0.300000	0.417500	0.290000	0.310100	-11.400%	251,044	-90.293%
2024-11-20	0.230000	0.350000	0.229900	0.350000	+25.000%	127,266	-91.400%
2024-11-19	0.230000	0.290000	0.172100	0.280000	+0.036%	254,443	-89.250%
2024-11-15	0.240000	0.290000	0.180200	0.279900	-3.449%	66,124	-89.246%
2024-11-14	0.210000	0.289900	0.160000	0.289900	+6.463%	24,604	-89.617%
2024-11-12	0.242400	0.300000	0.212400	0.272300	-9.233%	94,722	-88.946%
2024-11-11	0.292501	0.300000	0.250000	0.300000	0.000%	4,643	-89.967%
2024-11-08	0.259599	0.300000	0.231600	0.300000	+1.695%	12,344	-89.967%
2024-11-07	0.220000	0.295000	0.200100	0.295000	+1.724%	20,062	-89.797%
2024-11-06	0.260000	0.300000	0.222400	0.290000	-2.423%	9,229	-89.621%
2024-11-05	0.304500	0.308000	0.282800	0.297200	-0.933%	7,528	-89.872%
2024-11-04	0.293400	0.368000	0.251499	0.300000	+5.671%	76,873	-89.967%
2024-11-01	0.314600	0.368000	0.280100	0.283900	-8.390%	223,589	-89.398%
2024-10-31	0.308700	0.310000	0.292275	0.309900	+0.389%	16,410	-90.287%
2024-10-30	0.280300	0.325500	0.260000	0.308700	-4.130%	55,530	-90.249%
2024-10-29	0.296901	0.330000	0.258000	0.322000	-2.394%	147,192	-90.652%
2024-10-28	0.330000	0.330000	0.329899	0.329899	-0.782%	561	-90.876%
2024-10-25	0.313600	0.332500	0.300000	0.332500	-0.983%	2,560	-90.947%
2024-10-24	0.335800	0.335800	0.335800	0.335800	+6.098%	100	-91.036%
2024-10-23	0.286800	0.317000	0.283300	0.316500	+8.913%	21,124	-90.490%
2024-10-22	0.296800	0.335800	0.268399	0.290600	-3.036%	137,213	-89.642%
2024-10-21	0.299500	0.309700	0.200400	0.299700	-3.478%	71,406	-89.957%
2024-10-18	0.300100	0.310500	0.300100	0.310500	+3.156%	989	-90.306%
2024-10-17	0.301000	0.350000	0.300200	0.301000	-8.538%	4,327	-90.000%
2024-10-16	0.349100	0.373000	0.291300	0.329100	-7.970%	1,257,106	-90.854%
2024-10-15	0.350000	0.379900	0.304800	0.357600	+5.393%	132,583	-91.583%
2024-10-14	0.350000	0.380000	0.300000	0.339300	-5.487%	236,978	-91.129%
2024-10-11	0.386399	0.386399	0.310500	0.359000	+2.571%	323,852	-91.616%
2024-10-10	0.282300	0.391200	0.280100	0.350000	+9.443%	333,656	-91.400%
2024-10-09	0.302999	0.389500	0.281200	0.319800	-7.304%	328,661	-90.588%
2024-10-08	0.338000	0.371400	0.304000	0.345000	+4.545%	211,175	-91.275%
2024-10-07	0.277500	0.357500	0.277500	0.330000	+6.452%	113,189	-90.879%
2024-10-04	0.360000	0.360000	0.250300	0.310000	-13.287%	9,508	-90.290%
2024-10-03	0.310000	0.405000	0.310000	0.357500	-14.535%	10,476	-91.580%
2024-10-02	0.310000	0.418299	0.232000	0.418299	+34.935%	260,356	-92.804%
2024-10-01	0.500000	0.500000	0.250100	0.310000	-24.390%	200,480	-90.290%
2024-09-30	0.330000	0.450000	0.290000	0.410000	+24.280%	231,602	-92.659%
2024-09-27	0.286800	0.350000	0.259820	0.329900	+10.003%	142,882	-90.876%
2024-09-26	0.279600	0.299900	0.221500	0.299900	+5.972%	4,168	-89.963%
2024-09-25	0.250000	0.342500	0.214900	0.283000	+1.799%	217,171	-89.364%
2024-09-24	0.274800	0.278000	0.264200	0.278000	+1.091%	690	-89.173%
2024-09-23	0.179900	0.275000	0.170000	0.275000	+14.583%	26,451	-89.055%
2024-09-20	0.190000	0.240000	0.170200	0.240000	0.000%	13,025	-87.458%
2024-09-19	0.191400	0.290000	0.163600	0.240000	+9.190%	62,839	-87.458%
2024-09-18	0.215400	0.222500	0.150400	0.219800	+18.427%	43,288	-86.306%
2024-09-17	0.147700	0.185600	0.147500	0.185600	+16.073%	7,874	-83.782%
2024-09-16	0.200000	0.200100	0.140000	0.159900	-15.665%	15,243	-81.176%
2024-09-13	0.169900	0.220300	0.165200	0.189600	+7.911%	2,253	-84.124%
2024-09-12	0.200000	0.320000	0.135100	0.175700	-26.792%	11,553	-82.869%
2024-09-11	0.251100	0.370100	0.182500	0.240000	+4.530%	47,243	-87.458%
2024-09-10	0.219500	0.229600	0.108900	0.229600	-0.820%	11,337	-86.890%
2024-09-09	0.231499	0.231499	0.231499	0.231499	+0.652%	1,150	-86.998%
2024-09-06	0.209600	0.231500	0.209600	0.230000	+9.524%	3,461	-86.913%
2024-09-05	0.239500	0.239500	0.185751	0.210000	+5.000%	1,506	-85.667%
2024-09-04	0.201400	0.201400	0.181800	0.200000	-4.762%	17,246	-84.950%
2024-09-03	0.255900	0.256000	0.200000	0.210000	-26.419%	9,605	-85.667%
2024-08-30	0.311250	0.367000	0.270500	0.285400	-16.403%	2,770	-89.453%
2024-08-29	0.360000	0.400001	0.242400	0.341400	-9.683%	29,914	-91.183%
2024-08-28	0.360000	0.414000	0.360000	0.378000	+2.162%	38,056	-92.037%
2024-08-27	0.360000	0.414000	0.360000	0.370000	+4.372%	1,002	-91.865%
2024-08-26	0.288800	0.389800	0.288800	0.354500	+14.355%	1,544	-91.509%
2024-08-23	0.270000	0.456000	0.270000	0.310000	+18.321%	19,987	-90.290%
2024-08-22	0.270000	0.270000	0.250100	0.262000	+4.800%	11,014	-88.511%
2024-08-21	0.200040	0.254200	0.177000	0.250000	+23.885%	40,834	-87.960%
2024-08-20	0.180000	0.203299	0.175000	0.201800	+7.283%	24,793	-85.084%
2024-08-19	0.165200	0.188600	0.165000	0.188100	+5.496%	63,685	-83.998%
2024-08-16	0.162600	0.188500	0.161200	0.178300	+10.198%	12,262	-83.118%
2024-08-15	0.161300	0.189000	0.161210	0.161800	-8.225%	61,917	-81.397%
2024-08-14	0.174200	0.192300	0.151000	0.176300	+2.979%	136,461	-82.927%
2024-08-13	0.157500	0.193300	0.131200	0.171200	-4.783%	265,626	-82.418%
2024-08-12	0.155600	0.193300	0.146949	0.179800	-0.332%	131,578	-83.259%
2024-08-09	0.152500	0.180399	0.150200	0.180399	+0.222%	31,700	-83.315%
2024-08-08	0.153500	0.181200	0.146450	0.180000	+0.840%	44,797	-83.278%
2024-08-07	0.193199	0.193300	0.133400	0.178500	+5.310%	190,649	-83.137%
2024-08-06	0.160700	0.193300	0.131100	0.169500	+1.254%	255,148	-82.242%
2024-08-05	0.170100	0.190000	0.151600	0.167400	+0.240%	161,225	-82.019%
2024-08-02	0.190000	0.194800	0.153400	0.167000	-14.271%	68,054	-81.976%
2024-08-01	0.207100	0.209650	0.171200	0.194800	-0.205%	47,683	-84.548%
2024-07-31	0.171100	0.199899	0.170100	0.195200	-0.914%	23,207	-84.580%
2024-07-30	0.194500	0.219600	0.170400	0.197000	-10.455%	36,718	-84.721%
2024-07-29	0.200000	0.230000	0.167200	0.220000	+4.812%	303,470	-86.318%
2024-07-26	0.163300	0.225500	0.160500	0.209900	+9.039%	13,800	-85.660%
2024-07-25	0.189900	0.225600	0.156249	0.192500	+1.316%	205,243	-84.364%
2024-07-24	0.144400	0.190760	0.143300	0.190000	+18.824%	151,404	-84.158%
2024-07-23	0.143500	0.160000	0.143300	0.159900	+5.440%	52,079	-81.176%
2024-07-22	0.150000	0.178750	0.140600	0.151650	-10.053%	184,081	-80.152%
2024-07-19	0.150000	0.185900	0.140000	0.168600	+12.400%	306,450	-82.147%
2024-07-18	0.150000	0.164188	0.127400	0.150000	0.000%	38,276	-79.933%
2024-07-17	0.143000	0.165000	0.140600	0.150000	+7.143%	36,849	-79.933%
2024-07-16	0.140000	0.168700	0.123500	0.140000	0.000%	237,254	-78.500%
2024-07-15	0.125000	0.165000	0.111000	0.140000	+7.688%	325,297	-78.500%
2024-07-12	0.141100	0.141100	0.105500	0.130005	-16.796%	501,225	-76.847%
2024-07-11	0.199500	0.200000	0.135700	0.156248	-15.083%	314,756	-80.736%
2024-07-10	0.200000	0.230000	0.180300	0.184000	-9.538%	101,796	-83.641%
2024-07-09	0.240000	0.250000	0.180000	0.203400	-18.379%	343,245	-85.202%
2024-07-08	0.239900	0.249900	0.203101	0.249200	+13.324%	322,815	-87.921%
2024-07-05	0.183100	0.249900	0.183100	0.219900	+0.595%	303,711	-86.312%
2024-07-03	0.235000	0.250000	0.184100	0.218600	-8.917%	179,840	-86.231%
2024-07-02	0.235000	0.262100	0.175200	0.240000	-10.747%	210,059	-87.458%
2024-07-01	0.241900	0.269900	0.213100	0.268900	0.000%	173,794	-88.806%
2024-06-28	0.241000	0.269000	0.225000	0.268900	+1.856%	74,052	-88.806%
2024-06-27	0.250000	0.270000	0.200000	0.264000	-1.049%	125,198	-88.598%
2024-06-26	0.200000	0.270000	0.170000	0.266799	+11.678%	88,203	-88.718%
2024-06-25	0.250000	0.250000	0.195000	0.238900	-11.519%	1,052	-87.401%
2024-06-24	0.281700	0.299300	0.210100	0.270000	-21.260%	69,627	-88.852%
2024-06-21	0.304200	0.342899	0.304200	0.342899	+3.814%	285	-91.222%
2024-06-20	0.390000	0.400000	0.254100	0.330300	-10.730%	135,697	-90.887%
2024-06-18	0.390000	0.400000	0.300300	0.370000	-7.500%	103,967	-91.865%
2024-06-17	0.370850	0.400000	0.366000	0.400000	+0.025%	13,582	-92.475%
2024-06-14	0.374685	0.400000	0.335100	0.399900	+2.617%	44,573	-92.473%
2024-06-13	0.360000	0.400000	0.330100	0.389700	-7.214%	3,915	-92.276%
2024-06-12	0.410000	0.420000	0.350000	0.420000	+10.818%	10,301	-92.833%
2024-06-11	0.460000	0.460000	0.340100	0.379000	-9.762%	36,742	-92.058%
2024-06-10	0.429900	0.496400	0.411438	0.420000	+1.892%	77,228	-92.833%
2024-06-07	0.450000	0.518000	0.410000	0.412200	-12.279%	168,516	-92.698%
2024-06-06	0.504999	0.530000	0.413000	0.469900	-6.020%	36,873	-93.594%
2024-06-05	0.500000	0.540000	0.470000	0.500000	+4.167%	15,760	-93.980%
2024-06-04	0.500000	0.530000	0.476200	0.480000	-11.109%	56,797	-93.729%
2024-06-03	0.480649	0.550000	0.426000	0.539990	+3.844%	24,323	-94.426%
2024-05-31	0.467400	0.535899	0.350000	0.520000	+4.062%	330,486	-94.212%
2024-05-30	0.499900	0.520000	0.405200	0.499700	-0.060%	59,711	-93.976%
2024-05-29	0.510000	0.520000	0.445200	0.500000	-1.961%	113,623	-93.980%
2024-05-28	0.500000	0.510000	0.490000	0.510000	-1.904%	2,040	-94.098%
2024-05-24	0.470000	0.520000	0.440000	0.519900	+4.001%	1,811	-94.210%
2024-05-23	0.490000	0.500000	0.456846	0.499899	-3.866%	7,603	-93.979%
2024-05-22	0.450000	0.600000	0.331000	0.520000	-8.756%	80,111	-94.212%
2024-05-21	0.450000	0.650000	0.450000	0.569900	+13.980%	64,082	-94.718%
2024-05-20	0.620000	0.686000	0.431200	0.500000	-15.340%	69,950	-93.980%
2024-05-17	0.620000	0.620000	0.510100	0.590600	+7.382%	27,771	-94.903%
2024-05-16	0.663800	0.850000	0.550000	0.550000	-24.658%	32,471	-94.527%
2024-05-15	0.850000	0.890000	0.700100	0.730000	-18.880%	74,515	-95.877%
2024-05-14	0.850000	0.990000	0.800100	0.899900	+2.840%	101,206	-96.655%
2024-05-13	0.900000	0.990000	0.830100	0.875049	-6.910%	133,306	-96.560%
2024-05-10	0.819950	0.950000	0.819950	0.940000	-2.083%	65,200	-96.798%
2024-05-09	0.829900	0.990000	0.780100	0.960000	+20.000%	93,567	-96.865%
2024-05-08	0.804950	0.950000	0.780000	0.800000	-2.439%	55,564	-96.238%
2024-05-07	0.772900	1.030000	0.755100	0.820000	+2.130%	75,013	-96.329%
2024-05-06	0.820100	0.950000	0.757900	0.802901	-2.085%	63,132	-96.251%
2024-05-03	0.820000	0.990000	0.760000	0.820000	+2.500%	65,974	-96.329%
2024-05-02	0.824700	0.990000	0.750000	0.800000	-7.813%	24,068	-96.238%
2024-05-01	0.927100	0.990000	0.750000	0.867800	-4.637%	37,797	-96.531%
2024-04-30	0.912000	0.950000	0.870000	0.910000	-0.219%	1,700	-96.692%
2024-04-29	0.920000	0.990000	0.912000	0.912000	-2.720%	500	-96.700%
2024-04-26	0.942000	1.030000	0.870000	0.937500	-0.467%	111,068	-96.789%
2024-04-25	0.885000	0.941900	0.879999	0.941900	+4.656%	13,694	-96.804%
2024-04-24	0.909800	0.909800	0.900000	0.900000	-1.099%	243	-96.656%
2024-04-23	0.917100	0.930000	0.910000	0.910000	-3.114%	1,822	-96.692%
2024-04-22	0.930000	0.970000	0.910000	0.939251	+0.897%	23,278	-96.795%
2024-04-19	0.949900	1.040000	0.925400	0.930900	-2.000%	69,848	-96.767%
2024-04-18	0.956800	0.973700	0.920000	0.949900	-1.052%	12,663	-96.831%
2024-04-17	1.060000	1.060000	0.920000	0.960000	-4.950%	24,991	-96.865%
2024-04-16	1.030000	1.150000	0.920000	1.010000	-9.821%	45,848	-97.020%
2024-04-15	1.150000	1.299900	1.010000	1.120000	+2.752%	35,317	-97.313%
2024-04-12	1.100100	1.220000	1.010000	1.090000	+2.637%	11,391	-97.239%
2024-04-11	1.100000	1.200000	1.010000	1.062000	-3.455%	71,895	-97.166%
2024-04-10	1.150000	1.150100	0.890000	1.100000	+1.852%	128,323	-97.264%
2024-04-09	1.140000	1.300000	1.070000	1.080000	-12.903%	66,862	-97.213%
2024-04-08	1.225000	1.290000	1.060000	1.240000	-0.776%	71,547	-97.573%
2024-04-05	1.240000	1.340000	1.110000	1.249700	+4.142%	190,357	-97.591%
2024-04-04	1.300000	1.380000	1.150000	1.200000	-0.008%	96,342	-97.492%
2024-04-03	1.210000	1.390000	1.150000	1.200100	-0.818%	71,503	-97.492%
2024-04-02	1.200000	1.390000	1.140000	1.210000	+0.833%	33,701	-97.512%
2024-04-01	1.250000	1.350000	1.150000	1.200000	-11.765%	29,792	-97.492%
2024-03-28	1.150000	1.390000	1.150000	1.360000	+6.250%	54,238	-97.787%
2024-03-27	1.200000	1.340000	1.100000	1.280000	+6.667%	20,574	-97.648%
2024-03-26	1.110000	1.350000	1.050000	1.200000	+0.840%	30,455	-97.492%
2024-03-25	1.110000	1.350000	1.050000	1.190000	+13.323%	52,731	-97.471%
2024-03-22	1.160000	1.349900	1.000000	1.050100	-22.215%	27,673	-97.134%
2024-03-21	1.100000	1.350000	0.950100	1.350000	+16.379%	30,542	-97.770%
2024-03-20	1.252500	1.330000	0.970000	1.160000	-20.000%	33,935	-97.405%
2024-03-19	1.500000	1.500000	1.300000	1.450000	-3.333%	8,618	-97.924%
2024-03-18	1.699900	1.699900	1.499900	1.500000	-0.616%	11,814	-97.993%
2024-03-15	1.390000	1.509300	1.350000	1.509300	-0.046%	655	-98.006%
2024-03-14	1.450000	1.529900	1.300000	1.510000	-1.948%	8,429	-98.007%
2024-03-13	1.500100	1.670000	1.500000	1.540000	+2.667%	13,229	-98.045%
2024-03-12	1.650000	1.650000	1.300000	1.500000	-1.961%	29,001	-97.993%
2024-03-11	1.700000	1.740000	1.420000	1.530000	-9.467%	6,103	-98.033%
2024-03-08	1.570000	1.699900	1.430000	1.690000	+9.039%	11,245	-98.219%
2024-03-07	1.700000	1.700000	1.400300	1.549900	-6.055%	18,252	-98.058%
2024-03-06	1.889900	1.889900	1.608000	1.649800	-2.947%	27,410	-98.176%
2024-03-05	1.430000	1.699900	1.430000	1.699900	-9.096%	6,018	-98.229%
2024-03-04	1.769900	1.890000	1.510000	1.870000	+1.852%	25,664	-98.390%
2024-03-01	1.715000	1.879900	1.660000	1.836000	-0.757%	8,753	-98.361%
2024-02-29	1.720000	1.890000	1.540000	1.850000	+15.625%	10,606	-98.373%
2024-02-28	1.680000	1.749900	1.500000	1.600000	-2.439%	14,436	-98.119%
2024-02-27	1.490000	1.680000	1.280000	1.640000	+11.565%	18,259	-98.165%
2024-02-26	1.540000	1.799900	1.300100	1.470000	0.000%	5,286	-97.952%
2024-02-23	1.500000	1.500000	1.350000	1.470000	-13.529%	7,476	-97.952%

.dark-mode .mbp9Sq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbp9Sq{ color: #333333; background-color: white; border: 2px solid #333333; }BCTXWBriaCell Therapeutics Corp. Warrantstock NASDAQ Warrant

BCTXW
BriaCell Therapeutics Corp. Warrant
stock NASDAQ Warrant