Dark

BRCTF
BIOARCTIC AB AK B
stock OTC

Inactive

Sep 3, 2026

36.92USD+8.443%(+2.87)100

Pre-market

0.00USD-100.000%(-34.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	36.9248	36.9248	36.9248	36.9248	+8.443%	100	0.000%
2026-09-02	34.0500	34.0500	34.0500	34.0500	-0.007%	100	+8.443%
2026-08-31	34.0524	34.0524	34.0524	34.0524	+1.452%	200	+8.435%
2026-08-27	33.5650	33.5650	33.5650	33.5650	+5.617%	200	+10.010%
2026-07-15	31.7800	31.7800	31.7800	31.7800	-9.200%	200	+16.189%
2026-06-02	35.0000	35.0000	35.0000	35.0000	-9.677%	250	+5.499%
2026-05-27	38.7500	38.7500	38.7500	38.7500	+17.353%	150	-4.710%
2026-03-03	33.0200	33.0200	33.0200	33.0200	-13.242%	108	+11.826%
2026-02-25	38.0600	38.0600	38.0600	38.0600	+0.158%	250	-2.983%
2026-02-19	37.3400	38.0000	37.3400	38.0000	+14.665%	840	-2.829%
2026-02-05	33.1400	33.1400	33.1400	33.1400	-6.092%	236	+11.421%
2026-01-13	35.2900	35.2900	35.2900	35.2900	+1.583%	200	+4.632%
2025-12-23	34.7400	34.7400	34.7400	34.7400	+0.347%	500	+6.289%
2025-12-15	34.6200	34.6200	34.6200	34.6200	-0.802%	302	+6.657%
2025-12-11	34.9000	34.9000	34.9000	34.9000	+2.647%	500	+5.802%
2025-12-09	34.0000	34.0000	34.0000	34.0000	+4.278%	830	+8.602%
2025-11-26	32.6050	32.6050	32.6050	32.6050	+5.120%	1,001	+13.249%
2025-11-24	30.2500	31.0170	30.2500	31.0170	+2.536%	1,112	+19.047%
2025-11-17	29.6000	30.2500	29.6000	30.2500	+8.735%	200	+22.065%
2025-11-10	27.8200	27.8200	27.8200	27.8200	-13.495%	200	+32.728%
2025-10-14	32.1600	32.1600	32.1600	32.1600	+5.021%	150	+14.816%
2025-10-10	30.6225	30.6225	30.6225	30.6225	-10.688%	1,001	+20.581%
2025-10-02	34.2059	34.2872	34.2059	34.2872	+9.282%	240	+7.693%
2025-09-25	31.3750	31.3750	31.3750	31.3750	-0.397%	276	+17.689%
2025-09-24	31.5000	31.5000	31.5000	31.5000	-1.449%	200	+17.222%
2025-09-22	31.9632	31.9632	31.9632	31.9632	+8.479%	100	+15.523%
2025-09-15	29.4900	29.4900	29.4650	29.4650	-0.991%	315	+25.317%
2025-09-08	31.1800	31.1800	29.7599	29.7599	-13.961%	608	+24.076%
2025-09-04	34.7600	34.7600	32.9900	34.5888	-6.085%	505	+6.754%
2025-09-03	36.8300	36.8300	36.8300	36.8300	+9.191%	570	+0.257%
2025-09-02	33.7300	33.7300	33.7300	33.7300	+7.626%	224	+9.472%
2025-08-29	31.7500	31.7500	31.3400	31.3400	-3.077%	495	+17.820%
2025-08-28	32.2500	32.3350	32.0600	32.3350	+30.404%	2,161	+14.195%
2025-08-15	24.7960	24.7960	24.7960	24.7960	+8.422%	200	+48.914%
2025-08-08	22.8700	22.8700	22.8700	22.8700	0.000%	100	+61.455%
2025-08-06	22.8700	22.8700	22.8700	22.8700	-0.153%	110	+61.455%
2025-08-05	22.9050	22.9050	22.9050	22.9050	+18.433%	112	+61.208%
2025-06-20	19.3400	19.3400	19.3400	19.3400	-3.416%	400	+90.925%
2025-06-18	20.0240	20.0240	20.0240	20.0240	-4.182%	155	+84.403%
2025-06-13	20.7767	20.8980	20.7767	20.8980	+11.515%	500	+76.691%
2025-05-30	18.7400	18.7400	18.7400	18.7400	0.000%	200	+97.037%
2025-05-22	18.5200	18.7400	18.5200	18.7400	-1.290%	500	+97.037%
2025-05-20	18.9850	18.9850	18.9850	18.9850	+2.400%	250	+94.495%
2025-05-19	18.5400	18.5400	18.5400	18.5400	+1.035%	200	+99.163%
2025-05-14	18.3500	18.3500	18.3500	18.3500	+2.071%	118	+101.225%
2025-05-12	18.0711	18.0711	17.8580	17.9777	-11.744%	2,447	+105.392%
2025-05-01	20.3700	20.3700	20.3700	20.3700	+3.349%	200	+81.270%
2025-04-29	19.7100	19.7100	19.7100	19.7100	+3.737%	500	+87.340%
2025-04-23	19.0000	19.0000	19.0000	19.0000	+7.375%	373	+94.341%
2025-04-15	17.6950	17.6950	17.6950	17.6950	+6.603%	410	+108.674%
2025-04-11	16.5050	16.5990	16.5050	16.5990	+0.417%	381	+122.452%
2025-04-10	16.5300	16.5300	16.5300	16.5300	+6.714%	227	+123.381%
2025-04-09	15.4900	15.4900	15.4900	15.4900	-9.837%	186	+138.378%
2025-04-08	17.1800	17.1800	17.1800	17.1800	-5.083%	105	+114.929%
2025-04-03	18.1000	18.1000	18.1000	18.1000	-0.110%	1,000	+104.004%
2025-03-26	18.1200	18.1200	18.1200	18.1200	-12.717%	200	+103.779%
2025-03-20	20.7600	20.7600	20.7600	20.7600	0.000%	100	+77.865%
2025-03-18	20.7600	20.7600	20.7600	20.7600	-1.425%	120	+77.865%
2025-03-13	21.0500	21.0600	21.0500	21.0600	+1.128%	1,095	+75.331%
2025-03-12	20.8250	20.8250	20.8250	20.8250	-1.308%	100	+77.310%
2025-03-06	21.1011	21.1011	21.1011	21.1011	-1.512%	200	+74.990%
2025-03-05	21.4476	21.4476	21.4250	21.4250	-5.617%	200	+72.344%
2025-02-28	22.7000	22.7000	22.7000	22.7000	+0.407%	200	+62.664%
2025-02-27	22.6080	22.6080	22.6080	22.6080	-1.790%	250	+63.326%
2025-02-25	23.0200	23.0200	23.0200	23.0200	+0.196%	200	+60.403%
2025-02-24	23.2100	23.2100	22.9750	22.9750	-5.258%	722	+60.717%
2025-02-20	24.8000	24.8000	24.2500	24.2500	+8.501%	600	+52.267%
2025-02-18	22.3500	22.3500	22.3500	22.3500	+10.398%	500	+65.212%
2025-02-05	20.2450	20.2450	20.2450	20.2450	+5.415%	500	+82.390%
2025-02-03	19.2050	19.2050	19.2050	19.2050	-4.047%	1,025	+92.267%
2025-01-27	20.0150	20.0150	20.0150	20.0150	+2.117%	640	+84.486%
2025-01-24	19.6200	19.6200	19.6000	19.6000	+9.804%	1,150	+88.392%
2025-01-21	17.8500	17.8500	17.8500	17.8500	-0.640%	100	+106.862%
2025-01-14	17.9650	17.9650	17.9650	17.9650	-6.996%	666	+105.537%
2025-01-06	19.3164	19.3164	19.3164	19.3164	+5.554%	110	+91.158%
2024-12-27	18.3000	18.3000	18.3000	18.3000	-2.296%	100	+101.775%
2024-12-26	18.5500	18.7300	18.5500	18.7300	-4.682%	430	+97.143%
2024-12-20	19.6500	19.6500	19.6500	19.6500	-0.456%	230	+87.912%
2024-12-19	20.0073	20.4200	19.7400	19.7400	+25.973%	4,966	+87.056%
2024-12-17	15.6700	15.6700	15.6700	15.6700	-1.663%	400	+135.640%
2024-12-12	15.9350	15.9350	15.9350	15.9350	-2.776%	100	+131.721%
2024-12-11	16.3900	16.3900	16.3900	16.3900	-1.325%	200	+125.289%
2024-12-04	16.6100	16.6100	16.6100	16.6100	-3.573%	100	+122.305%
2024-11-27	17.2255	17.2255	17.2255	17.2255	-2.488%	211	+114.361%
2024-11-26	17.6650	17.6650	17.6650	17.6650	+3.546%	100	+109.028%
2024-11-22	17.0600	17.0600	17.0600	17.0600	+2.278%	1,400	+116.441%
2024-11-21	16.1600	16.6800	16.1600	16.6800	+3.154%	1,100	+121.372%
2024-11-20	16.1700	16.1700	16.1700	16.1700	-2.825%	1,000	+128.354%
2024-11-18	16.6400	16.6400	16.6400	16.6400	+0.701%	300	+121.904%
2024-11-15	16.5242	16.5242	16.5242	16.5242	-17.379%	100	+123.459%
2024-11-14	17.8200	20.3800	17.8000	20.0000	+46.449%	2,081	+84.624%
2024-11-13	13.6700	13.6700	13.6566	13.6566	+4.849%	1,000	+170.381%
2024-11-12	12.9800	13.0250	12.9435	13.0250	-1.251%	800	+183.492%
2024-11-11	13.1900	13.1900	13.1900	13.1900	+1.073%	219	+179.945%
2024-11-08	13.0500	13.0500	13.0500	13.0500	-4.887%	510	+182.949%
2024-11-06	13.7205	13.7205	13.7205	13.7205	+2.622%	117	+169.121%
2024-11-04	13.3700	13.3700	13.3700	13.3700	-9.048%	150	+176.177%
2024-10-29	14.7000	14.7000	14.7000	14.7000	+0.410%	1,210	+151.189%
2024-10-28	14.7300	14.7300	14.6400	14.6400	+1.737%	410	+152.219%
2024-10-24	14.3900	14.3900	14.3900	14.3900	-3.534%	200	+156.600%
2024-10-22	14.9172	14.9172	14.9172	14.9172	-3.261%	1,200	+147.532%
2024-10-17	15.2800	15.4200	15.2800	15.4200	+5.794%	1,140	+139.460%
2024-10-16	14.5755	14.5755	14.5755	14.5755	-4.109%	500	+153.335%
2024-10-07	15.2000	15.2000	15.2000	15.2000	-2.282%	120	+142.926%
2024-09-30	15.5820	15.5820	15.5550	15.5550	-3.024%	1,600	+137.382%
2024-09-25	16.0400	16.0400	16.0400	16.0400	-5.033%	150	+130.204%
2024-09-19	16.8900	16.8900	16.8900	16.8900	-0.059%	100	+118.619%
2024-09-12	16.9000	16.9000	16.9000	16.9000	+4.257%	100	+118.490%
2024-09-11	16.2060	16.2100	16.2060	16.2100	-5.591%	1,099	+127.790%
2024-09-09	17.1700	17.1700	17.1700	17.1700	+7.615%	150	+115.054%
2024-09-03	15.8000	15.9550	15.8000	15.9550	+1.237%	1,500	+131.431%
2024-08-28	15.7600	15.7600	15.7600	15.7600	-0.233%	500	+134.294%
2024-08-27	15.7968	15.7968	15.7968	15.7968	-3.766%	306	+133.749%
2024-08-23	16.0400	16.4150	16.0400	16.4150	+9.799%	549	+124.945%
2024-08-20	14.9500	14.9500	14.9500	14.9500	+2.467%	100	+146.989%
2024-08-16	14.5900	14.5900	14.5900	14.5900	+0.069%	830	+153.083%
2024-08-15	14.5800	14.5800	14.5800	14.5800	+0.137%	1,050	+153.257%
2024-08-14	14.5600	14.5600	14.5600	14.5600	+0.547%	2,000	+153.604%
2024-08-13	14.5000	14.5000	14.3124	14.4808	-3.750%	1,065	+154.991%
2024-08-09	15.0450	15.0450	15.0450	15.0450	+2.347%	115	+145.429%
2024-08-06	14.7000	14.7000	14.7000	14.7000	+4.527%	200	+151.189%
2024-08-05	14.1100	14.1100	14.0000	14.0633	-10.912%	2,356	+162.561%
2024-08-01	15.4530	15.7859	15.4530	15.7859	+4.959%	424	+133.910%
2024-07-31	15.0400	15.0400	15.0400	15.0400	+8.279%	306	+145.511%
2024-07-30	13.8900	13.8900	13.8900	13.8900	-4.273%	100	+165.837%
2024-07-29	15.0748	15.0748	14.5100	14.5100	-32.326%	1,370	+154.478%
2024-07-22	21.4410	21.4410	21.4410	21.4410	-3.070%	150	+72.216%
2024-07-15	22.1200	22.1200	22.1200	22.1200	+7.730%	140	+66.929%
2024-07-08	20.5329	20.5329	20.5329	20.5329	-2.224%	365	+79.832%
2024-07-05	20.9700	21.0000	20.9700	21.0000	-4.545%	700	+75.832%
2024-07-01	22.0000	22.0000	22.0000	22.0000	+3.774%	219	+67.840%
2024-06-26	21.2000	21.2000	21.2000	21.2000	+0.952%	235	+74.174%
2024-06-11	21.0000	21.0000	21.0000	21.0000	-10.165%	125	+75.832%
2024-06-04	23.4700	23.4700	23.3761	23.3761	-1.574%	1,264	+57.960%
2024-06-03	23.2231	23.7500	23.2231	23.7500	+9.428%	2,320	+55.473%
2024-05-28	21.7037	21.7037	21.7037	21.7037	-1.481%	150	+70.131%
2024-05-24	22.0300	22.0300	22.0300	22.0300	+1.521%	2,002	+67.611%
2024-05-17	21.7000	21.7000	21.7000	21.7000	-1.049%	225	+70.160%
2024-05-16	21.9300	21.9300	21.9300	21.9300	+16.093%	208	+68.376%
2024-05-13	18.3828	18.8900	18.3828	18.8900	+4.495%	3,125	+95.473%
2024-05-03	18.0774	18.0774	18.0774	18.0774	+2.190%	100	+104.259%
2024-05-02	17.6900	17.6900	17.6900	17.6900	+15.697%	153	+108.733%
2024-05-01	15.2900	15.2900	15.2900	15.2900	-16.344%	633	+141.496%
2024-04-29	18.2772	18.2772	18.2772	18.2772	+2.970%	200	+102.027%
2024-04-24	17.8350	17.8350	17.7500	17.7500	+2.879%	400	+108.027%
2024-04-23	17.2334	17.2532	17.2334	17.2532	+2.912%	200	+114.017%
2024-04-22	16.7650	16.7650	16.7650	16.7650	-7.273%	185	+120.249%
2024-04-19	18.0800	18.0800	18.0800	18.0800	+3.020%	250	+104.230%
2024-04-18	17.6940	17.6940	17.5500	17.5500	-11.302%	400	+110.398%
2024-04-12	19.7863	19.7863	19.7863	19.7863	+2.786%	245	+86.618%
2024-04-10	19.3000	19.3000	19.2500	19.2500	-1.282%	200	+91.817%
2024-04-09	19.5000	19.5000	19.5000	19.5000	+1.074%	100	+89.358%
2024-04-05	19.3000	19.3000	19.2928	19.2928	-2.537%	1,125	+91.392%
2024-04-04	19.6560	19.7950	19.6560	19.7950	+2.751%	440	+86.536%
2024-04-03	19.2650	19.2650	19.2650	19.2650	-0.026%	505	+91.668%
2024-04-02	19.2700	19.2700	19.2700	19.2700	-4.933%	233	+91.618%
2024-04-01	20.2700	20.2700	20.2700	20.2700	-0.747%	104	+82.165%
2024-03-28	20.4225	20.4225	20.4225	20.4225	+0.554%	984	+80.805%
2024-03-26	20.3100	20.3100	20.3100	20.3100	0.000%	210	+81.806%
2024-03-25	20.3050	20.3100	20.3050	20.3100	-7.720%	500	+81.806%
2024-03-20	21.7950	22.0090	21.7950	22.0090	-5.338%	1,047	+67.771%
2024-03-12	23.4850	23.4850	23.2500	23.2500	-1.064%	471	+58.816%
2024-03-11	23.6200	23.6200	23.5000	23.5000	+2.146%	750	+57.127%
2024-03-08	23.0062	23.0062	23.0062	23.0062	+8.264%	472	+60.499%
2024-02-29	21.2500	21.2500	21.2500	21.2500	+0.520%	300	+73.764%
2024-02-27	21.1400	21.1400	21.1400	21.1400	0.000%	137	+74.668%
2024-02-26	21.1400	21.1400	21.1400	21.1400	-0.330%	650	+74.668%
2024-02-22	21.2100	21.2100	21.2100	21.2100	-3.503%	125	+74.091%
2024-02-16	21.9800	21.9800	21.9800	21.9800	+1.454%	110	+67.993%
2024-02-15	21.6650	21.6650	21.6650	21.6650	+13.847%	248	+70.435%
2024-02-13	19.6700	19.6700	19.0300	19.0300	-3.512%	710	+94.035%
2024-02-12	19.7227	19.7227	19.7227	19.7227	-2.459%	720	+87.220%
2024-02-07	20.2200	20.2200	20.2200	20.2200	+0.049%	125	+82.615%
2024-02-05	19.9400	20.2300	19.9400	20.2100	-0.099%	2,198	+82.706%
2024-02-02	20.2300	20.2300	20.2300	20.2300	-7.095%	1,000	+82.525%
2024-01-31	22.0300	22.2000	21.6870	21.7750	+0.810%	2,555	+69.574%
2024-01-29	21.6000	21.6000	21.6000	21.6000	-0.461%	500	+70.948%
2024-01-26	21.7000	21.7000	21.7000	21.7000	-5.240%	355	+70.160%
2024-01-23	22.9000	22.9000	22.9000	22.9000	+0.970%	300	+61.244%
2024-01-22	22.6800	22.6800	22.6800	22.6800	-8.419%	1,323	+62.808%
2024-01-12	24.7650	24.7650	24.7650	24.7650	+3.880%	200	+49.101%
2024-01-11	24.2000	24.2000	23.8400	23.8400	-6.031%	250	+54.886%
2024-01-04	25.3700	25.3700	25.3700	25.3700	+1.076%	215	+45.545%
2024-01-03	25.1000	25.1000	25.1000	25.1000	-5.194%	205	+47.111%
2024-01-02	26.3200	26.4750	26.3200	26.4750	-1.726%	200	+39.470%
2023-12-29	26.9400	26.9400	26.9400	26.9400	-2.603%	100	+37.063%
2023-12-28	27.6600	27.6600	27.6600	27.6600	+7.002%	115	+33.495%
2023-12-21	25.8500	25.8500	25.8500	25.8500	+0.545%	400	+42.843%
2023-12-20	26.1500	26.1500	25.7100	25.7100	-2.243%	595	+43.620%
2023-12-19	26.3000	26.3000	26.3000	26.3000	-2.593%	300	+40.398%
2023-12-18	27.2100	27.2100	27.0000	27.0000	+5.058%	725	+36.759%
2023-12-14	25.7000	25.7000	25.7000	25.7000	+0.469%	110	+43.676%
2023-12-13	25.5800	25.5800	25.5800	25.5800	+8.851%	100	+44.350%
2023-12-12	23.5000	23.5000	23.5000	23.5000	-0.705%	200	+57.127%
2023-12-11	24.0100	24.0100	23.6669	23.6669	+4.707%	341	+56.019%
2023-12-06	22.6030	22.6030	22.6030	22.6030	-0.646%	220	+63.362%
2023-12-05	22.7500	22.7500	22.7500	22.7500	+2.099%	500	+62.307%
2023-11-30	22.2822	22.2822	22.2822	22.2822	-1.319%	205	+65.714%
2023-11-24	22.5800	22.5800	22.5800	22.5800	-0.309%	350	+63.529%
2023-11-20	22.6200	22.6500	22.6200	22.6500	-4.672%	200	+63.023%
2023-11-17	23.7600	23.7600	23.7600	23.7600	+13.143%	2,382	+55.407%
2023-11-14	21.0000	21.0000	21.0000	21.0000	+6.329%	500	+75.832%
2023-11-13	19.9300	19.9300	19.7500	19.7500	-0.093%	411	+86.961%
2023-11-10	19.7500	19.7700	19.7500	19.7683	+0.093%	1,396	+86.788%
2023-11-09	19.8590	19.8590	19.7500	19.7500	+0.586%	1,575	+86.961%
2023-11-08	20.0400	20.0400	19.4200	19.6350	-1.133%	2,800	+88.056%
2023-11-07	19.8600	19.8600	19.8600	19.8600	-4.050%	370	+85.925%
2023-11-06	20.8500	20.8500	20.6982	20.6982	+0.103%	210	+78.396%
2023-11-03	20.6770	20.6770	20.6770	20.6770	+2.463%	181	+78.579%
2023-11-02	20.1800	20.1800	20.1800	20.1800	+3.487%	704	+82.977%
2023-11-01	19.7500	19.7500	19.5000	19.5000	-5.071%	3,825	+89.358%
2023-10-31	20.5416	20.5416	20.5416	20.5416	+4.061%	412	+79.756%
2023-10-30	19.9900	19.9900	19.7400	19.7400	+0.920%	535	+87.056%
2023-10-27	19.8700	19.8700	19.3200	19.5600	-7.078%	2,540	+88.777%
2023-10-26	21.2300	21.2300	21.0500	21.0500	-2.139%	1,388	+75.415%
2023-10-25	21.6700	21.6700	21.4187	21.5100	-2.626%	2,537	+71.663%
2023-10-24	22.3400	22.3400	21.8100	22.0900	-0.045%	4,650	+67.156%
2023-10-23	21.6400	22.2700	21.6400	22.1000	-2.161%	9,127	+67.081%
2023-10-20	22.5500	22.5900	22.5305	22.5882	+0.827%	2,275	+63.469%
2023-10-19	22.5500	22.5500	22.2440	22.4030	-1.214%	2,040	+64.821%
2023-10-18	22.8300	22.9883	22.6500	22.6782	-1.826%	2,425	+62.821%
2023-10-17	22.9400	23.1487	22.9400	23.1000	+0.654%	5,712	+59.848%
2023-10-16	22.9500	22.9500	22.9500	22.9500	-10.561%	100	+60.892%
2023-10-03	25.6900	25.6900	25.6600	25.6600	+0.549%	400	+43.900%
2023-09-28	25.2600	25.5200	25.2600	25.5200	-4.741%	300	+44.690%
2023-09-18	26.7900	26.7900	26.7900	26.7900	-4.356%	379	+37.831%
2023-09-14	27.8000	28.0100	27.8000	28.0100	+0.611%	200	+31.827%
2023-09-08	27.8400	27.8400	27.8400	27.8400	+2.504%	100	+32.632%
2023-07-07	27.1600	27.1600	27.1600	27.1600	+4.622%	100	+35.953%
2023-07-03	25.9600	25.9600	25.9600	25.9600	-13.553%	200	+42.237%
2023-06-16	30.0300	30.0300	30.0300	30.0300	+7.478%	300	+22.960%
2023-02-06	27.9405	27.9405	27.9405	27.9405	+10.655%	200	+32.155%
2023-01-05	25.2500	25.2500	25.2500	25.2500	-12.851%	1,205	+46.237%
2022-12-16	28.9753	28.9753	28.9735	28.9735	+3.755%	2,000	+27.443%
2022-11-29	27.9250	27.9250	27.9250	27.9250	0.000%	450	+32.228%

.dark-mode .m36c3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m36c3N{ color: #333333; background-color: white; border: 2px solid #333333; }BRCTFBIOARCTIC AB AK Bstock OTC

BRCTF
BIOARCTIC AB AK B
stock OTC