Dark

BCTXW
BriaCell Therapeutics Corp. Warrant
stock NASDAQ Warrant

At Close

Jun 6, 2025

0.0700USD-22.136%(-0.0199)3,235

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	0.090000	0.090000	0.060000	0.070000	-22.136%	3,235	0.000%
2025-06-05	0.080200	0.089900	0.080000	0.089900	-5.269%	23,294	-22.136%
2025-06-04	0.090300	0.094900	0.057000	0.094900	+19.521%	46,807	-26.238%
2025-06-03	0.106000	0.106000	0.079400	0.079400	-25.094%	3,599	-11.839%
2025-06-02	0.090200	0.106000	0.090200	0.106000	+17.778%	3,415	-33.962%
2025-05-30	0.092400	0.104799	0.090000	0.090000	-2.174%	661	-22.222%
2025-05-29	0.095000	0.095000	0.092000	0.092000	+14.856%	1,127	-23.913%
2025-05-28	0.104900	0.104900	0.080100	0.080100	-23.714%	402	-12.609%
2025-05-27	0.080200	0.110000	0.080200	0.105000	+10.538%	15,292	-33.333%
2025-05-23	0.099999	0.099999	0.090000	0.094990	-4.629%	4,950	-26.308%
2025-05-22	0.090200	0.099600	0.080200	0.099600	-0.400%	5,012	-29.719%
2025-05-21	0.091000	0.100100	0.090300	0.100000	-22.779%	53,009	-30.000%
2025-05-20	0.078000	0.129899	0.050700	0.129499	+66.237%	861,161	-45.946%
2025-05-19	0.070000	0.077900	0.067900	0.077900	+12.572%	21,065	-10.141%
2025-05-16	0.054000	0.069200	0.052000	0.069200	+16.303%	21,820	+1.156%
2025-05-15	0.058600	0.059600	0.023800	0.059500	+0.168%	72,807	+17.647%
2025-05-14	0.050001	0.059800	0.038700	0.059400	-0.336%	16,542	+17.845%
2025-05-13	0.050100	0.059600	0.039100	0.059600	-14.245%	28,831	+17.450%
2025-05-12	0.066200	0.069500	0.050500	0.069500	+6.923%	3,600	+0.719%
2025-05-09	0.065000	0.065000	0.065000	0.065000	-7.143%	1,010	+7.692%
2025-05-08	0.079500	0.079500	0.050300	0.070000	-8.257%	24,228	0.000%
2025-05-07	0.083700	0.085000	0.050300	0.076300	-14.270%	101,155	-8.257%
2025-05-06	0.100000	0.100000	0.075000	0.089000	-20.036%	50,893	-21.348%
2025-05-05	0.102100	0.121000	0.100000	0.111300	+9.118%	21,926	-37.107%
2025-05-02	0.105000	0.109899	0.102000	0.102000	-9.333%	6,722	-31.373%
2025-05-01	0.129000	0.129000	0.105100	0.112500	-6.250%	1,679	-37.778%
2025-04-30	0.128800	0.130000	0.102100	0.120000	+8.011%	16,857	-41.667%
2025-04-29	0.139900	0.152400	0.110600	0.111100	-7.494%	50,515	-36.994%
2025-04-28	0.150400	0.150400	0.112500	0.120100	-8.739%	197,042	-41.715%
2025-04-25	0.150000	0.160000	0.102100	0.131600	-22.860%	487,443	-46.809%
2025-04-24	0.220000	0.250000	0.150300	0.170600	+13.809%	797,876	-58.968%
2025-04-23	0.120000	0.149900	0.090000	0.149900	+16.202%	121,058	-53.302%
2025-04-22	0.080000	0.139900	0.070000	0.129000	+43.493%	400,450	-45.736%
2025-04-21	0.070000	0.089900	0.063800	0.089900	+40.031%	18,467	-22.136%
2025-04-17	0.089800	0.090000	0.064200	0.064200	-32.207%	3,100	+9.034%
2025-04-16	0.080100	0.094900	0.070000	0.094700	-0.105%	28,421	-26.082%
2025-04-15	0.079900	0.094800	0.079900	0.094800	+22.481%	431	-26.160%
2025-04-14	0.077400	0.077400	0.077400	0.077400	-18.268%	926	-9.561%
2025-04-09	0.080000	0.094700	0.037700	0.094700	+5.457%	8,417	-26.082%
2025-04-08	0.090000	0.097900	0.032100	0.089800	-10.110%	278,940	-22.049%
2025-04-04	0.085000	0.099900	0.080000	0.099900	-1.963%	9,462	-29.930%
2025-04-02	0.101700	0.101900	0.085300	0.101900	-0.049%	3,625	-31.305%
2025-03-31	0.085100	0.101990	0.085100	0.101950	-2.812%	17,584	-31.339%
2025-03-28	0.090100	0.104900	0.085100	0.104900	+0.383%	14,109	-33.270%
2025-03-27	0.089900	0.104500	0.087500	0.104500	-0.096%	12,203	-33.014%
2025-03-26	0.094700	0.104600	0.094700	0.104600	-0.381%	450	-33.078%
2025-03-25	0.096000	0.105000	0.085000	0.105000	-4.372%	45,150	-33.333%
2025-03-21	0.104899	0.109800	0.104800	0.109800	+0.091%	3,060	-36.248%
2025-03-19	0.101000	0.109700	0.087600	0.109700	+4.876%	57,530	-36.190%
2025-03-12	0.104400	0.104600	0.104400	0.104600	+6.736%	90,100	-33.078%
2025-03-11	0.090000	0.100000	0.084100	0.097999	-2.001%	17,660	-28.571%
2025-03-10	0.099000	0.100000	0.099000	0.100000	+0.100%	2,194	-30.000%
2025-03-07	0.100000	0.100000	0.082000	0.099900	0.000%	5,394	-29.930%
2025-03-06	0.082101	0.099900	0.082000	0.099900	+0.503%	7,426	-29.930%
2025-03-05	0.099400	0.099400	0.099400	0.099400	-0.301%	1,680	-29.577%
2025-03-04	0.100000	0.100000	0.080000	0.099700	-4.957%	2,340	-29.789%
2025-02-28	0.092500	0.109900	0.074100	0.104900	-6.004%	39,608	-33.270%
2025-02-27	0.108000	0.118600	0.086000	0.111600	-6.922%	31,265	-37.276%
2025-02-25	0.100000	0.119900	0.085000	0.119900	-0.415%	12,025	-41.618%
2025-02-24	0.107200	0.120400	0.107200	0.120400	-0.414%	520	-41.860%
2025-02-21	0.110000	0.120900	0.100000	0.120900	-5.988%	12,609	-42.101%
2025-02-20	0.112200	0.128700	0.112100	0.128600	-1.001%	10,201	-45.568%
2025-02-19	0.119500	0.130000	0.111197	0.129900	+1.564%	85,397	-46.112%
2025-02-18	0.110000	0.130000	0.110000	0.127900	+11.217%	405,945	-45.270%
2025-02-14	0.110000	0.125000	0.101200	0.115000	-0.862%	140,666	-39.130%
2025-02-12	0.118900	0.118900	0.100100	0.116000	-6.827%	33,750	-39.655%
2025-02-11	0.114400	0.127600	0.100100	0.124500	+22.419%	94,361	-43.775%
2025-02-10	0.101700	0.101700	0.101700	0.101700	-15.109%	11,886	-31.170%
2025-02-07	0.120000	0.128000	0.100100	0.119800	-0.167%	17,621	-41.569%
2025-02-06	0.100300	0.139900	0.100300	0.120000	-14.163%	202,974	-41.667%
2025-02-05	0.118700	0.139900	0.114400	0.139800	+14.403%	14,179	-49.928%
2025-02-04	0.149900	0.149900	0.081900	0.122200	-28.118%	226,093	-42.717%
2025-02-03	0.167000	0.196000	0.135200	0.170000	+1.371%	367,091	-58.824%
2025-01-31	0.137100	0.167700	0.134968	0.167700	-2.642%	165,112	-58.259%
2025-01-30	0.160000	0.179900	0.133200	0.172250	+7.656%	75,232	-59.361%
2025-01-29	0.130600	0.183600	0.122600	0.160000	+15.108%	373,369	-56.250%
2025-01-24	0.139500	0.139500	0.137800	0.139000	-0.714%	1,807	-49.640%
2025-01-23	0.139700	0.140000	0.139700	0.140000	0.000%	225	-50.000%
2025-01-22	0.139700	0.140000	0.138900	0.140000	+0.071%	10,707	-50.000%
2025-01-21	0.143500	0.143500	0.120300	0.139900	-6.044%	27,034	-49.964%
2025-01-16	0.145000	0.150000	0.120500	0.148899	-11.370%	196,944	-52.988%
2025-01-15	0.165000	0.175000	0.120000	0.168000	-5.935%	287,024	-58.333%
2025-01-14	0.178600	0.178600	0.178600	0.178600	+0.056%	255	-60.806%
2025-01-13	0.151700	0.178500	0.151700	0.178500	+11.563%	500	-60.784%
2025-01-10	0.165600	0.185000	0.150100	0.160000	-11.210%	27,745	-56.250%
2025-01-08	0.224400	0.224400	0.150100	0.180200	+2.212%	63,988	-61.154%
2025-01-07	0.230000	0.239999	0.175600	0.176300	-25.955%	19,621	-60.295%
2025-01-06	0.229000	0.238100	0.147100	0.238100	-29.950%	127,727	-70.601%
2025-01-03	0.286700	0.426400	0.250000	0.339900	+18.473%	380,925	-79.406%
2025-01-02	0.245700	0.286900	0.245700	0.286900	-0.898%	7,100	-75.601%
2024-12-31	0.277900	0.309800	0.240000	0.289500	-0.138%	19,663	-75.820%
2024-12-30	0.299000	0.299000	0.243000	0.289900	+3.684%	42,798	-75.854%
2024-12-27	0.280000	0.319300	0.235600	0.279600	-3.951%	53,515	-74.964%
2024-12-26	0.269900	0.296000	0.225700	0.291100	-2.052%	120,045	-75.953%
2024-12-24	0.270000	0.297300	0.200000	0.297200	-4.036%	183,776	-76.447%
2024-12-23	0.297400	0.309700	0.225600	0.309700	+9.512%	120,960	-77.397%
2024-12-20	0.314490	0.314490	0.231000	0.282800	+6.798%	32,495	-75.248%
2024-12-19	0.324200	0.324200	0.250200	0.264800	-19.758%	36,232	-73.565%
2024-12-18	0.291770	0.348100	0.291770	0.330000	+0.365%	9,811	-78.788%
2024-12-17	0.380000	0.384450	0.276200	0.328800	-5.081%	81,872	-78.710%
2024-12-16	0.399901	0.479800	0.320000	0.346400	-14.023%	97,458	-79.792%
2024-12-13	0.311000	0.477500	0.276750	0.402900	+7.555%	103,872	-82.626%
2024-12-12	0.426500	0.510000	0.310000	0.374600	-30.630%	209,443	-81.313%
2024-12-11	0.548401	0.620000	0.480100	0.540000	+5.469%	102,290	-87.037%
2024-12-10	0.500100	0.700000	0.466000	0.512000	+1.749%	92,499	-86.328%
2024-12-09	0.439900	0.650000	0.429999	0.503200	+14.364%	272,632	-86.089%
2024-12-06	0.430000	0.500000	0.430000	0.440000	-8.333%	135,020	-84.091%
2024-12-05	0.400000	0.480000	0.390000	0.480000	+17.073%	30,678	-85.417%
2024-12-04	0.485000	0.499300	0.410000	0.410000	-10.870%	77,184	-82.927%
2024-12-03	0.336800	0.570000	0.336800	0.460000	+12.195%	546,978	-84.783%
2024-12-02	0.400000	0.450000	0.330000	0.410000	-5.093%	983,999	-82.927%
2024-11-29	0.349900	0.449900	0.300000	0.432000	+25.217%	258,786	-83.796%
2024-11-27	0.289900	0.347400	0.230101	0.345000	+19.007%	204,776	-79.710%
2024-11-26	0.324500	0.365800	0.226600	0.289900	-13.463%	736,440	-75.854%
2024-11-25	0.343100	0.362500	0.290000	0.335000	0.000%	149,546	-79.104%
2024-11-22	0.348500	0.380000	0.307500	0.335000	+8.030%	156,490	-79.104%
2024-11-21	0.300000	0.417500	0.290000	0.310100	-11.400%	251,044	-77.427%
2024-11-20	0.230000	0.350000	0.229900	0.350000	+25.000%	127,266	-80.000%
2024-11-19	0.230000	0.290000	0.172100	0.280000	+0.036%	254,443	-75.000%
2024-11-15	0.240000	0.290000	0.180200	0.279900	-3.449%	66,124	-74.991%
2024-11-14	0.210000	0.289900	0.160000	0.289900	+6.463%	24,604	-75.854%
2024-11-12	0.242400	0.300000	0.212400	0.272300	-9.233%	94,722	-74.293%
2024-11-11	0.292501	0.300000	0.250000	0.300000	0.000%	4,643	-76.667%
2024-11-08	0.259599	0.300000	0.231600	0.300000	+1.695%	12,344	-76.667%
2024-11-07	0.220000	0.295000	0.200100	0.295000	+1.724%	20,062	-76.271%
2024-11-06	0.260000	0.300000	0.222400	0.290000	-2.423%	9,229	-75.862%
2024-11-05	0.304500	0.308000	0.282800	0.297200	-0.933%	7,528	-76.447%
2024-11-04	0.293400	0.368000	0.251499	0.300000	+5.671%	76,873	-76.667%
2024-11-01	0.314600	0.368000	0.280100	0.283900	-8.390%	223,589	-75.343%
2024-10-31	0.308700	0.310000	0.292275	0.309900	+0.389%	16,410	-77.412%
2024-10-30	0.280300	0.325500	0.260000	0.308700	-4.130%	55,530	-77.324%
2024-10-29	0.296901	0.330000	0.258000	0.322000	-2.394%	147,192	-78.261%
2024-10-28	0.330000	0.330000	0.329899	0.329899	-0.782%	561	-78.781%
2024-10-25	0.313600	0.332500	0.300000	0.332500	-0.983%	2,560	-78.947%
2024-10-24	0.335800	0.335800	0.335800	0.335800	+6.098%	100	-79.154%
2024-10-23	0.286800	0.317000	0.283300	0.316500	+8.913%	21,124	-77.883%
2024-10-22	0.296800	0.335800	0.268399	0.290600	-3.036%	137,213	-75.912%
2024-10-21	0.299500	0.309700	0.200400	0.299700	-3.478%	71,406	-76.643%
2024-10-18	0.300100	0.310500	0.300100	0.310500	+3.156%	989	-77.456%
2024-10-17	0.301000	0.350000	0.300200	0.301000	-8.538%	4,327	-76.744%
2024-10-16	0.349100	0.373000	0.291300	0.329100	-7.970%	1,257,106	-78.730%
2024-10-15	0.350000	0.379900	0.304800	0.357600	+5.393%	132,583	-80.425%
2024-10-14	0.350000	0.380000	0.300000	0.339300	-5.487%	236,978	-79.369%
2024-10-11	0.386399	0.386399	0.310500	0.359000	+2.571%	323,852	-80.501%
2024-10-10	0.282300	0.391200	0.280100	0.350000	+9.443%	333,656	-80.000%
2024-10-09	0.302999	0.389500	0.281200	0.319800	-7.304%	328,661	-78.111%
2024-10-08	0.338000	0.371400	0.304000	0.345000	+4.545%	211,175	-79.710%
2024-10-07	0.277500	0.357500	0.277500	0.330000	+6.452%	113,189	-78.788%
2024-10-04	0.360000	0.360000	0.250300	0.310000	-13.287%	9,508	-77.419%
2024-10-03	0.310000	0.405000	0.310000	0.357500	-14.535%	10,476	-80.420%
2024-10-02	0.310000	0.418299	0.232000	0.418299	+34.935%	260,356	-83.266%
2024-10-01	0.500000	0.500000	0.250100	0.310000	-24.390%	200,480	-77.419%
2024-09-30	0.330000	0.450000	0.290000	0.410000	+24.280%	231,602	-82.927%
2024-09-27	0.286800	0.350000	0.259820	0.329900	+10.003%	142,882	-78.781%
2024-09-26	0.279600	0.299900	0.221500	0.299900	+5.972%	4,168	-76.659%
2024-09-25	0.250000	0.342500	0.214900	0.283000	+1.799%	217,171	-75.265%
2024-09-24	0.274800	0.278000	0.264200	0.278000	+1.091%	690	-74.820%
2024-09-23	0.179900	0.275000	0.170000	0.275000	+14.583%	26,451	-74.545%
2024-09-20	0.190000	0.240000	0.170200	0.240000	0.000%	13,025	-70.833%
2024-09-19	0.191400	0.290000	0.163600	0.240000	+9.190%	62,839	-70.833%
2024-09-18	0.215400	0.222500	0.150400	0.219800	+18.427%	43,288	-68.153%
2024-09-17	0.147700	0.185600	0.147500	0.185600	+16.073%	7,874	-62.284%
2024-09-16	0.200000	0.200100	0.140000	0.159900	-15.665%	15,243	-56.223%
2024-09-13	0.169900	0.220300	0.165200	0.189600	+7.911%	2,253	-63.080%
2024-09-12	0.200000	0.320000	0.135100	0.175700	-26.792%	11,553	-60.159%
2024-09-11	0.251100	0.370100	0.182500	0.240000	+4.530%	47,243	-70.833%
2024-09-10	0.219500	0.229600	0.108900	0.229600	-0.820%	11,337	-69.512%
2024-09-09	0.231499	0.231499	0.231499	0.231499	+0.652%	1,150	-69.762%
2024-09-06	0.209600	0.231500	0.209600	0.230000	+9.524%	3,461	-69.565%
2024-09-05	0.239500	0.239500	0.185751	0.210000	+5.000%	1,506	-66.667%
2024-09-04	0.201400	0.201400	0.181800	0.200000	-4.762%	17,246	-65.000%
2024-09-03	0.255900	0.256000	0.200000	0.210000	-26.419%	9,605	-66.667%
2024-08-30	0.311250	0.367000	0.270500	0.285400	-16.403%	2,770	-75.473%
2024-08-29	0.360000	0.400001	0.242400	0.341400	-9.683%	29,914	-79.496%
2024-08-28	0.360000	0.414000	0.360000	0.378000	+2.162%	38,056	-81.481%
2024-08-27	0.360000	0.414000	0.360000	0.370000	+4.372%	1,002	-81.081%
2024-08-26	0.288800	0.389800	0.288800	0.354500	+14.355%	1,544	-80.254%
2024-08-23	0.270000	0.456000	0.270000	0.310000	+18.321%	19,987	-77.419%
2024-08-22	0.270000	0.270000	0.250100	0.262000	+4.800%	11,014	-73.282%
2024-08-21	0.200040	0.254200	0.177000	0.250000	+23.885%	40,834	-72.000%
2024-08-20	0.180000	0.203299	0.175000	0.201800	+7.283%	24,793	-65.312%
2024-08-19	0.165200	0.188600	0.165000	0.188100	+5.496%	63,685	-62.786%
2024-08-16	0.162600	0.188500	0.161200	0.178300	+10.198%	12,262	-60.740%
2024-08-15	0.161300	0.189000	0.161210	0.161800	-8.225%	61,917	-56.737%
2024-08-14	0.174200	0.192300	0.151000	0.176300	+2.979%	136,461	-60.295%
2024-08-13	0.157500	0.193300	0.131200	0.171200	-4.783%	265,626	-59.112%
2024-08-12	0.155600	0.193300	0.146949	0.179800	-0.332%	131,578	-61.068%
2024-08-09	0.152500	0.180399	0.150200	0.180399	+0.222%	31,700	-61.197%
2024-08-08	0.153500	0.181200	0.146450	0.180000	+0.840%	44,797	-61.111%
2024-08-07	0.193199	0.193300	0.133400	0.178500	+5.310%	190,649	-60.784%
2024-08-06	0.160700	0.193300	0.131100	0.169500	+1.254%	255,148	-58.702%
2024-08-05	0.170100	0.190000	0.151600	0.167400	+0.240%	161,225	-58.184%
2024-08-02	0.190000	0.194800	0.153400	0.167000	-14.271%	68,054	-58.084%
2024-08-01	0.207100	0.209650	0.171200	0.194800	-0.205%	47,683	-64.066%
2024-07-31	0.171100	0.199899	0.170100	0.195200	-0.914%	23,207	-64.139%
2024-07-30	0.194500	0.219600	0.170400	0.197000	-10.455%	36,718	-64.467%
2024-07-29	0.200000	0.230000	0.167200	0.220000	+4.812%	303,470	-68.182%
2024-07-26	0.163300	0.225500	0.160500	0.209900	+9.039%	13,800	-66.651%
2024-07-25	0.189900	0.225600	0.156249	0.192500	+1.316%	205,243	-63.636%
2024-07-24	0.144400	0.190760	0.143300	0.190000	+18.824%	151,404	-63.158%
2024-07-23	0.143500	0.160000	0.143300	0.159900	+5.440%	52,079	-56.223%
2024-07-22	0.150000	0.178750	0.140600	0.151650	-10.053%	184,081	-53.841%
2024-07-19	0.150000	0.185900	0.140000	0.168600	+12.400%	306,450	-58.482%
2024-07-18	0.150000	0.164188	0.127400	0.150000	0.000%	38,276	-53.333%
2024-07-17	0.143000	0.165000	0.140600	0.150000	+7.143%	36,849	-53.333%
2024-07-16	0.140000	0.168700	0.123500	0.140000	0.000%	237,254	-50.000%
2024-07-15	0.125000	0.165000	0.111000	0.140000	+7.688%	325,297	-50.000%
2024-07-12	0.141100	0.141100	0.105500	0.130005	-16.796%	501,225	-46.156%
2024-07-11	0.199500	0.200000	0.135700	0.156248	-15.083%	314,756	-55.199%
2024-07-10	0.200000	0.230000	0.180300	0.184000	-9.538%	101,796	-61.957%
2024-07-09	0.240000	0.250000	0.180000	0.203400	-18.379%	343,245	-65.585%
2024-07-08	0.239900	0.249900	0.203101	0.249200	+13.324%	322,815	-71.910%
2024-07-05	0.183100	0.249900	0.183100	0.219900	+0.595%	303,711	-68.167%
2024-07-03	0.235000	0.250000	0.184100	0.218600	-8.917%	179,840	-67.978%
2024-07-02	0.235000	0.262100	0.175200	0.240000	-10.747%	210,059	-70.833%
2024-07-01	0.241900	0.269900	0.213100	0.268900	0.000%	173,794	-73.968%
2024-06-28	0.241000	0.269000	0.225000	0.268900	+1.856%	74,052	-73.968%
2024-06-27	0.250000	0.270000	0.200000	0.264000	-1.049%	125,198	-73.485%
2024-06-26	0.200000	0.270000	0.170000	0.266799	+11.678%	88,203	-73.763%
2024-06-25	0.250000	0.250000	0.195000	0.238900	-11.519%	1,052	-70.699%
2024-06-24	0.281700	0.299300	0.210100	0.270000	-21.260%	69,627	-74.074%
2024-06-21	0.304200	0.342899	0.304200	0.342899	+3.814%	285	-79.586%
2024-06-20	0.390000	0.400000	0.254100	0.330300	-10.730%	135,697	-78.807%
2024-06-18	0.390000	0.400000	0.300300	0.370000	-7.500%	103,967	-81.081%
2024-06-17	0.370850	0.400000	0.366000	0.400000	+0.025%	13,582	-82.500%
2024-06-14	0.374685	0.400000	0.335100	0.399900	+2.617%	44,573	-82.496%
2024-06-13	0.360000	0.400000	0.330100	0.389700	-7.214%	3,915	-82.037%
2024-06-12	0.410000	0.420000	0.350000	0.420000	+10.818%	10,301	-83.333%
2024-06-11	0.460000	0.460000	0.340100	0.379000	-9.762%	36,742	-81.530%
2024-06-10	0.429900	0.496400	0.411438	0.420000	+1.892%	77,228	-83.333%
2024-06-07	0.450000	0.518000	0.410000	0.412200	-12.279%	168,516	-83.018%
2024-06-06	0.504999	0.530000	0.413000	0.469900	-6.020%	36,873	-85.103%
2024-06-05	0.500000	0.540000	0.470000	0.500000	+4.167%	15,760	-86.000%
2024-06-04	0.500000	0.530000	0.476200	0.480000	-11.109%	56,797	-85.417%
2024-06-03	0.480649	0.550000	0.426000	0.539990	+3.844%	24,323	-87.037%
2024-05-31	0.467400	0.535899	0.350000	0.520000	+4.062%	330,486	-86.538%
2024-05-30	0.499900	0.520000	0.405200	0.499700	-0.060%	59,711	-85.992%
2024-05-29	0.510000	0.520000	0.445200	0.500000	-1.961%	113,623	-86.000%
2024-05-28	0.500000	0.510000	0.490000	0.510000	-1.904%	2,040	-86.275%
2024-05-24	0.470000	0.520000	0.440000	0.519900	+4.001%	1,811	-86.536%
2024-05-23	0.490000	0.500000	0.456846	0.499899	-3.866%	7,603	-85.997%
2024-05-22	0.450000	0.600000	0.331000	0.520000	-8.756%	80,111	-86.538%
2024-05-21	0.450000	0.650000	0.450000	0.569900	+13.980%	64,082	-87.717%
2024-05-20	0.620000	0.686000	0.431200	0.500000	-15.340%	69,950	-86.000%
2024-05-17	0.620000	0.620000	0.510100	0.590600	+7.382%	27,771	-88.148%
2024-05-16	0.663800	0.850000	0.550000	0.550000	-24.658%	32,471	-87.273%
2024-05-15	0.850000	0.890000	0.700100	0.730000	-18.880%	74,515	-90.411%
2024-05-14	0.850000	0.990000	0.800100	0.899900	+2.840%	101,206	-92.221%
2024-05-13	0.900000	0.990000	0.830100	0.875049	-6.910%	133,306	-92.000%
2024-05-10	0.819950	0.950000	0.819950	0.940000	-2.083%	65,200	-92.553%
2024-05-09	0.829900	0.990000	0.780100	0.960000	+20.000%	93,567	-92.708%
2024-05-08	0.804950	0.950000	0.780000	0.800000	-2.439%	55,564	-91.250%
2024-05-07	0.772900	1.030000	0.755100	0.820000	+2.130%	75,013	-91.463%
2024-05-06	0.820100	0.950000	0.757900	0.802901	-2.085%	63,132	-91.282%
2024-05-03	0.820000	0.990000	0.760000	0.820000	+2.500%	65,974	-91.463%
2024-05-02	0.824700	0.990000	0.750000	0.800000	-7.813%	24,068	-91.250%
2024-05-01	0.927100	0.990000	0.750000	0.867800	-4.637%	37,797	-91.934%
2024-04-30	0.912000	0.950000	0.870000	0.910000	-0.219%	1,700	-92.308%
2024-04-29	0.920000	0.990000	0.912000	0.912000	-2.720%	500	-92.325%
2024-04-26	0.942000	1.030000	0.870000	0.937500	-0.467%	111,068	-92.533%
2024-04-25	0.885000	0.941900	0.879999	0.941900	+4.656%	13,694	-92.568%
2024-04-24	0.909800	0.909800	0.900000	0.900000	-1.099%	243	-92.222%
2024-04-23	0.917100	0.930000	0.910000	0.910000	-3.114%	1,822	-92.308%
2024-04-22	0.930000	0.970000	0.910000	0.939251	+0.897%	23,278	-92.547%
2024-04-19	0.949900	1.040000	0.925400	0.930900	-2.000%	69,848	-92.480%
2024-04-18	0.956800	0.973700	0.920000	0.949900	-1.052%	12,663	-92.631%
2024-04-17	1.060000	1.060000	0.920000	0.960000	-4.950%	24,991	-92.708%
2024-04-16	1.030000	1.150000	0.920000	1.010000	-9.821%	45,848	-93.069%
2024-04-15	1.150000	1.299900	1.010000	1.120000	+2.752%	35,317	-93.750%
2024-04-12	1.100100	1.220000	1.010000	1.090000	+2.637%	11,391	-93.578%
2024-04-11	1.100000	1.200000	1.010000	1.062000	-3.455%	71,895	-93.409%
2024-04-10	1.150000	1.150100	0.890000	1.100000	+1.852%	128,323	-93.636%
2024-04-09	1.140000	1.300000	1.070000	1.080000	-12.903%	66,862	-93.519%
2024-04-08	1.225000	1.290000	1.060000	1.240000	-0.776%	71,547	-94.355%
2024-04-05	1.240000	1.340000	1.110000	1.249700	+4.142%	190,357	-94.399%
2024-04-04	1.300000	1.380000	1.150000	1.200000	-0.008%	96,342	-94.167%
2024-04-03	1.210000	1.390000	1.150000	1.200100	-0.818%	71,503	-94.167%
2024-04-02	1.200000	1.390000	1.140000	1.210000	+0.833%	33,701	-94.215%
2024-04-01	1.250000	1.350000	1.150000	1.200000	-11.765%	29,792	-94.167%
2024-03-28	1.150000	1.390000	1.150000	1.360000	+6.250%	54,238	-94.853%
2024-03-27	1.200000	1.340000	1.100000	1.280000	+6.667%	20,574	-94.531%
2024-03-26	1.110000	1.350000	1.050000	1.200000	+0.840%	30,455	-94.167%
2024-03-25	1.110000	1.350000	1.050000	1.190000	+13.323%	52,731	-94.118%
2024-03-22	1.160000	1.349900	1.000000	1.050100	-22.215%	27,673	-93.334%
2024-03-21	1.100000	1.350000	0.950100	1.350000	+16.379%	30,542	-94.815%
2024-03-20	1.252500	1.330000	0.970000	1.160000	-20.000%	33,935	-93.966%
2024-03-19	1.500000	1.500000	1.300000	1.450000	-3.333%	8,618	-95.172%
2024-03-18	1.699900	1.699900	1.499900	1.500000	-0.616%	11,814	-95.333%
2024-03-15	1.390000	1.509300	1.350000	1.509300	-0.046%	655	-95.362%
2024-03-14	1.450000	1.529900	1.300000	1.510000	-1.948%	8,429	-95.364%
2024-03-13	1.500100	1.670000	1.500000	1.540000	+2.667%	13,229	-95.455%
2024-03-12	1.650000	1.650000	1.300000	1.500000	-1.961%	29,001	-95.333%
2024-03-11	1.700000	1.740000	1.420000	1.530000	-9.467%	6,103	-95.425%
2024-03-08	1.570000	1.699900	1.430000	1.690000	+9.039%	11,245	-95.858%
2024-03-07	1.700000	1.700000	1.400300	1.549900	-6.055%	18,252	-95.484%
2024-03-06	1.889900	1.889900	1.608000	1.649800	-2.947%	27,410	-95.757%
2024-03-05	1.430000	1.699900	1.430000	1.699900	-9.096%	6,018	-95.882%
2024-03-04	1.769900	1.890000	1.510000	1.870000	+1.852%	25,664	-96.257%
2024-03-01	1.715000	1.879900	1.660000	1.836000	-0.757%	8,753	-96.187%
2024-02-29	1.720000	1.890000	1.540000	1.850000	+15.625%	10,606	-96.216%
2024-02-28	1.680000	1.749900	1.500000	1.600000	-2.439%	14,436	-95.625%
2024-02-27	1.490000	1.680000	1.280000	1.640000	+11.565%	18,259	-95.732%
2024-02-26	1.540000	1.799900	1.300100	1.470000	0.000%	5,286	-95.238%
2024-02-23	1.500000	1.500000	1.350000	1.470000	-13.529%	7,476	-95.238%
2024-02-22	1.700000	1.750000	1.250000	1.700000	+7.595%	19,357	-95.882%
2024-02-21	1.390000	1.600000	1.390000	1.580000	+10.490%	22,285	-95.570%
2024-02-20	1.250000	1.440000	1.250000	1.430000	-4.660%	1,943	-95.105%
2024-02-16	1.210000	1.499900	1.120000	1.499900	+0.671%	4,479	-95.333%
2024-02-15	1.280000	1.489900	1.280000	1.489900	+15.505%	583	-95.302%
2024-02-14	1.280000	1.669900	1.195000	1.289900	+7.501%	5,383	-94.573%
2024-02-13	1.200000	1.200000	1.130000	1.199900	-10.449%	12,258	-94.166%
2024-02-12	1.260000	1.340000	1.200000	1.339900	-0.755%	1,231	-94.776%
2024-02-09	1.400000	1.400000	1.280000	1.350100	-2.160%	7,658	-94.815%
2024-02-08	1.350000	1.400000	1.290100	1.379900	-2.824%	3,926	-94.927%
2024-02-07	1.414600	1.560000	1.410000	1.420000	-11.250%	7,762	-95.070%
2024-02-06	1.500100	1.850000	1.500100	1.600000	+14.286%	3,216	-95.625%
2024-02-05	1.460000	1.677300	1.310000	1.400000	-24.324%	12,404	-95.000%
2024-02-02	1.560000	1.850000	1.320000	1.850000	+7.558%	22,474	-96.216%
2024-02-01	1.560000	1.720000	1.560000	1.720000	-3.371%	1,803	-95.930%
2024-01-31	1.870000	1.870000	1.560100	1.780000	-4.813%	3,784	-96.067%
2024-01-30	1.890000	1.890000	1.633500	1.870000	+10.006%	5,203	-96.257%
2024-01-29	1.600000	1.880000	1.560000	1.699900	-5.034%	1,200	-95.882%
2024-01-26	1.620000	1.790000	1.580000	1.790000	-9.137%	690	-96.089%
2024-01-25	1.970000	1.970000	1.970000	1.970000	+2.604%	100	-96.447%
2024-01-24	1.560100	1.920000	1.560000	1.920000	+9.091%	3,203	-96.354%
2024-01-23	1.800000	1.905000	1.760000	1.760000	-12.871%	5,367	-96.023%
2024-01-22	2.020000	2.020000	2.020000	2.020000	-0.493%	3	-96.535%
2024-01-19	2.110000	2.110000	1.850000	2.030000	-11.739%	2,962	-96.552%
2024-01-18	2.210000	2.300000	1.850000	2.300000	+2.222%	2,257	-96.957%
2024-01-17	1.450000	2.250000	1.450000	2.250000	+33.929%	2,234	-96.889%
2024-01-16	1.680000	1.680000	1.680000	1.680000	-16.000%	165	-95.833%
2024-01-12	2.000000	2.000000	2.000000	2.000000	+5.269%	2,750	-96.500%
2024-01-11	1.950000	1.950000	1.630000	1.899900	-3.558%	6,794	-96.316%
2024-01-10	2.470000	2.470000	1.970000	1.970000	-12.444%	19,590	-96.447%
2024-01-09	2.200000	2.390000	2.200000	2.250000	-9.274%	7,987	-96.889%
2024-01-08	2.520000	2.520000	2.300000	2.480000	-0.800%	4,490	-97.177%
2024-01-05	2.500000	2.530000	2.330000	2.500000	-1.575%	28,133	-97.200%
2024-01-04	2.140000	2.600000	1.880000	2.540000	+25.123%	85,643	-97.244%
2024-01-03	2.350000	2.350000	2.030000	2.030000	-15.417%	7,050	-96.552%
2024-01-02	2.300000	2.400000	2.300000	2.400000	-4.000%	1,637	-97.083%
2023-12-29	2.400000	2.500000	2.350000	2.500000	+11.111%	51,451	-97.200%
2023-12-28	2.060000	2.390000	2.050000	2.250000	+3.211%	14,235	-96.889%
2023-12-27	1.850000	2.400000	1.850000	2.180000	+21.111%	6,499	-96.789%
2023-12-26	1.699900	1.800000	1.699900	1.800000	+12.493%	18,172	-96.111%
2023-12-22	1.500000	1.600100	1.500000	1.600100	+0.006%	5,067	-95.625%
2023-12-21	1.500000	1.600000	1.500000	1.600000	+6.667%	1,640	-95.625%
2023-12-20	1.240000	1.600000	1.220000	1.500000	+25.000%	10,210	-95.333%
2023-12-19	1.410000	1.410000	1.200000	1.200000	-7.692%	3,497	-94.167%
2023-12-18	1.739900	1.740000	1.300000	1.300000	-24.419%	11,561	-94.615%
2023-12-15	1.750000	1.800000	1.690000	1.720000	-0.578%	1,902	-95.930%
2023-12-14	1.450000	1.750000	1.450000	1.730000	+15.333%	14,913	-95.954%
2023-12-13	1.400000	1.750000	1.190000	1.500000	+0.334%	14,018	-95.333%
2023-12-12	1.450000	1.650000	1.250000	1.495000	-13.584%	18,298	-95.318%
2023-12-11	1.500000	1.740000	1.490000	1.730000	-1.143%	21,333	-95.954%
2023-12-08	1.650000	1.750000	1.650000	1.750000	-11.168%	1,640	-96.000%
2023-12-07	1.820000	1.970000	1.400100	1.970000	+8.242%	14,969	-96.447%
2023-12-06	2.450000	2.450000	1.820000	1.820000	-24.167%	13,642	-96.154%
2023-12-04	2.330000	2.400000	2.330000	2.400000	+6.667%	6,115	-97.083%
2023-12-01	2.090000	2.440000	2.080000	2.250000	+0.004%	2,769	-96.889%
2023-11-30	2.250000	2.250000	1.960000	2.249900	+3.206%	6,641	-96.889%
2023-11-29	2.025000	2.200000	1.900000	2.180000	-0.457%	5,452	-96.789%
2023-11-27	2.050000	2.200000	1.950000	2.190000	+9.500%	8,382	-96.804%
2023-11-24	1.650100	2.150000	1.650000	2.000000	+21.212%	31,685	-96.500%
2023-11-22	1.650000	1.790000	1.650000	1.650000	-8.333%	10,263	-95.758%
2023-11-20	1.650000	1.800000	1.650000	1.800000	+9.091%	5,295	-96.111%
2023-11-17	1.460000	1.660000	1.450000	1.650000	+9.635%	14,240	-95.758%
2023-11-16	1.550000	1.610000	1.455000	1.505000	-7.669%	1,296	-95.349%
2023-11-15	1.445000	1.630000	1.250100	1.630000	+16.846%	12,369	-95.706%
2023-11-14	1.360000	1.550000	1.190000	1.395000	+3.333%	9,074	-94.982%
2023-11-13	1.240000	1.350000	1.240000	1.350000	+9.756%	13,552	-94.815%

.dark-mode .ldYs4B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ldYs4B{ color: #333333; background-color: white; border: 2px solid #333333; }BCTXWBriaCell Therapeutics Corp. Warrantstock NASDAQ Warrant

BCTXW
BriaCell Therapeutics Corp. Warrant
stock NASDAQ Warrant