Dark

BRCTF
BIOARCTIC AB AK B
stock OTC

Inactive

Jul 15, 2026

31.78USD-9.200%(-3.22)200

Pre-market

0.00USD-100.000%(-35.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	31.7800	31.7800	31.7800	31.7800	-9.200%	200	0.000%
2026-06-02	35.0000	35.0000	35.0000	35.0000	-9.677%	250	-9.200%
2026-05-27	38.7500	38.7500	38.7500	38.7500	+17.353%	150	-17.987%
2026-03-03	33.0200	33.0200	33.0200	33.0200	-13.242%	108	-3.755%
2026-02-25	38.0600	38.0600	38.0600	38.0600	+0.158%	250	-16.500%
2026-02-19	37.3400	38.0000	37.3400	38.0000	+14.665%	840	-16.368%
2026-02-05	33.1400	33.1400	33.1400	33.1400	-6.092%	236	-4.104%
2026-01-13	35.2900	35.2900	35.2900	35.2900	+1.583%	200	-9.946%
2025-12-23	34.7400	34.7400	34.7400	34.7400	+0.347%	500	-8.520%
2025-12-15	34.6200	34.6200	34.6200	34.6200	-0.802%	302	-8.203%
2025-12-11	34.9000	34.9000	34.9000	34.9000	+2.647%	500	-8.940%
2025-12-09	34.0000	34.0000	34.0000	34.0000	+4.278%	830	-6.529%
2025-11-26	32.6050	32.6050	32.6050	32.6050	+5.120%	1,001	-2.530%
2025-11-24	30.2500	31.0170	30.2500	31.0170	+2.536%	1,112	+2.460%
2025-11-17	29.6000	30.2500	29.6000	30.2500	+8.735%	200	+5.058%
2025-11-10	27.8200	27.8200	27.8200	27.8200	-13.495%	200	+14.234%
2025-10-14	32.1600	32.1600	32.1600	32.1600	+5.021%	150	-1.182%
2025-10-10	30.6225	30.6225	30.6225	30.6225	-10.688%	1,001	+3.780%
2025-10-02	34.2059	34.2872	34.2059	34.2872	+9.282%	240	-7.312%
2025-09-25	31.3750	31.3750	31.3750	31.3750	-0.397%	276	+1.291%
2025-09-24	31.5000	31.5000	31.5000	31.5000	-1.449%	200	+0.889%
2025-09-22	31.9632	31.9632	31.9632	31.9632	+8.479%	100	-0.573%
2025-09-15	29.4900	29.4900	29.4650	29.4650	-0.991%	315	+7.857%
2025-09-08	31.1800	31.1800	29.7599	29.7599	-13.961%	608	+6.788%
2025-09-04	34.7600	34.7600	32.9900	34.5888	-6.085%	505	-8.121%
2025-09-03	36.8300	36.8300	36.8300	36.8300	+9.191%	570	-13.712%
2025-09-02	33.7300	33.7300	33.7300	33.7300	+7.626%	224	-5.781%
2025-08-29	31.7500	31.7500	31.3400	31.3400	-3.077%	495	+1.404%
2025-08-28	32.2500	32.3350	32.0600	32.3350	+30.404%	2,161	-1.716%
2025-08-15	24.7960	24.7960	24.7960	24.7960	+8.422%	200	+28.166%
2025-08-08	22.8700	22.8700	22.8700	22.8700	0.000%	100	+38.959%
2025-08-06	22.8700	22.8700	22.8700	22.8700	-0.153%	110	+38.959%
2025-08-05	22.9050	22.9050	22.9050	22.9050	+18.433%	112	+38.747%
2025-06-20	19.3400	19.3400	19.3400	19.3400	-3.416%	400	+64.323%
2025-06-18	20.0240	20.0240	20.0240	20.0240	-4.182%	155	+58.710%
2025-06-13	20.7767	20.8980	20.7767	20.8980	+11.515%	500	+52.072%
2025-05-30	18.7400	18.7400	18.7400	18.7400	0.000%	200	+69.584%
2025-05-22	18.5200	18.7400	18.5200	18.7400	-1.290%	500	+69.584%
2025-05-20	18.9850	18.9850	18.9850	18.9850	+2.400%	250	+67.395%
2025-05-19	18.5400	18.5400	18.5400	18.5400	+1.035%	200	+71.413%
2025-05-14	18.3500	18.3500	18.3500	18.3500	+2.071%	118	+73.188%
2025-05-12	18.0711	18.0711	17.8580	17.9777	-11.744%	2,447	+76.775%
2025-05-01	20.3700	20.3700	20.3700	20.3700	+3.349%	200	+56.014%
2025-04-29	19.7100	19.7100	19.7100	19.7100	+3.737%	500	+61.238%
2025-04-23	19.0000	19.0000	19.0000	19.0000	+7.375%	373	+67.263%
2025-04-15	17.6950	17.6950	17.6950	17.6950	+6.603%	410	+79.599%
2025-04-11	16.5050	16.5990	16.5050	16.5990	+0.417%	381	+91.457%
2025-04-10	16.5300	16.5300	16.5300	16.5300	+6.714%	227	+92.257%
2025-04-09	15.4900	15.4900	15.4900	15.4900	-9.837%	186	+105.165%
2025-04-08	17.1800	17.1800	17.1800	17.1800	-5.083%	105	+84.983%
2025-04-03	18.1000	18.1000	18.1000	18.1000	-0.110%	1,000	+75.580%
2025-03-26	18.1200	18.1200	18.1200	18.1200	-12.717%	200	+75.386%
2025-03-20	20.7600	20.7600	20.7600	20.7600	0.000%	100	+53.083%
2025-03-18	20.7600	20.7600	20.7600	20.7600	-1.425%	120	+53.083%
2025-03-13	21.0500	21.0600	21.0500	21.0600	+1.128%	1,095	+50.902%
2025-03-12	20.8250	20.8250	20.8250	20.8250	-1.308%	100	+52.605%
2025-03-06	21.1011	21.1011	21.1011	21.1011	-1.512%	200	+50.608%
2025-03-05	21.4476	21.4476	21.4250	21.4250	-5.617%	200	+48.331%
2025-02-28	22.7000	22.7000	22.7000	22.7000	+0.407%	200	+40.000%
2025-02-27	22.6080	22.6080	22.6080	22.6080	-1.790%	250	+40.570%
2025-02-25	23.0200	23.0200	23.0200	23.0200	+0.196%	200	+38.054%
2025-02-24	23.2100	23.2100	22.9750	22.9750	-5.258%	722	+38.324%
2025-02-20	24.8000	24.8000	24.2500	24.2500	+8.501%	600	+31.052%
2025-02-18	22.3500	22.3500	22.3500	22.3500	+10.398%	500	+42.192%
2025-02-05	20.2450	20.2450	20.2450	20.2450	+5.415%	500	+56.977%
2025-02-03	19.2050	19.2050	19.2050	19.2050	-4.047%	1,025	+65.478%
2025-01-27	20.0150	20.0150	20.0150	20.0150	+2.117%	640	+58.781%
2025-01-24	19.6200	19.6200	19.6000	19.6000	+9.804%	1,150	+62.143%
2025-01-21	17.8500	17.8500	17.8500	17.8500	-0.640%	100	+78.039%
2025-01-14	17.9650	17.9650	17.9650	17.9650	-6.996%	666	+76.900%
2025-01-06	19.3164	19.3164	19.3164	19.3164	+5.554%	110	+64.523%
2024-12-27	18.3000	18.3000	18.3000	18.3000	-2.296%	100	+73.661%
2024-12-26	18.5500	18.7300	18.5500	18.7300	-4.682%	430	+69.674%
2024-12-20	19.6500	19.6500	19.6500	19.6500	-0.456%	230	+61.730%
2024-12-19	20.0073	20.4200	19.7400	19.7400	+25.973%	4,966	+60.993%
2024-12-17	15.6700	15.6700	15.6700	15.6700	-1.663%	400	+102.808%
2024-12-12	15.9350	15.9350	15.9350	15.9350	-2.776%	100	+99.435%
2024-12-11	16.3900	16.3900	16.3900	16.3900	-1.325%	200	+93.899%
2024-12-04	16.6100	16.6100	16.6100	16.6100	-3.573%	100	+91.331%
2024-11-27	17.2255	17.2255	17.2255	17.2255	-2.488%	211	+84.494%
2024-11-26	17.6650	17.6650	17.6650	17.6650	+3.546%	100	+79.904%
2024-11-22	17.0600	17.0600	17.0600	17.0600	+2.278%	1,400	+86.284%
2024-11-21	16.1600	16.6800	16.1600	16.6800	+3.154%	1,100	+90.528%
2024-11-20	16.1700	16.1700	16.1700	16.1700	-2.825%	1,000	+96.537%
2024-11-18	16.6400	16.6400	16.6400	16.6400	+0.701%	300	+90.986%
2024-11-15	16.5242	16.5242	16.5242	16.5242	-17.379%	100	+92.324%
2024-11-14	17.8200	20.3800	17.8000	20.0000	+46.449%	2,081	+58.900%
2024-11-13	13.6700	13.6700	13.6566	13.6566	+4.849%	1,000	+132.708%
2024-11-12	12.9800	13.0250	12.9435	13.0250	-1.251%	800	+143.992%
2024-11-11	13.1900	13.1900	13.1900	13.1900	+1.073%	219	+140.940%
2024-11-08	13.0500	13.0500	13.0500	13.0500	-4.887%	510	+143.525%
2024-11-06	13.7205	13.7205	13.7205	13.7205	+2.622%	117	+131.624%
2024-11-04	13.3700	13.3700	13.3700	13.3700	-9.048%	150	+137.696%
2024-10-29	14.7000	14.7000	14.7000	14.7000	+0.410%	1,210	+116.190%
2024-10-28	14.7300	14.7300	14.6400	14.6400	+1.737%	410	+117.077%
2024-10-24	14.3900	14.3900	14.3900	14.3900	-3.534%	200	+120.848%
2024-10-22	14.9172	14.9172	14.9172	14.9172	-3.261%	1,200	+113.043%
2024-10-17	15.2800	15.4200	15.2800	15.4200	+5.794%	1,140	+106.096%
2024-10-16	14.5755	14.5755	14.5755	14.5755	-4.109%	500	+118.037%
2024-10-07	15.2000	15.2000	15.2000	15.2000	-2.282%	120	+109.079%
2024-09-30	15.5820	15.5820	15.5550	15.5550	-3.024%	1,600	+104.307%
2024-09-25	16.0400	16.0400	16.0400	16.0400	-5.033%	150	+98.130%
2024-09-19	16.8900	16.8900	16.8900	16.8900	-0.059%	100	+88.159%
2024-09-12	16.9000	16.9000	16.9000	16.9000	+4.257%	100	+88.047%
2024-09-11	16.2060	16.2100	16.2060	16.2100	-5.591%	1,099	+96.052%
2024-09-09	17.1700	17.1700	17.1700	17.1700	+7.615%	150	+85.090%
2024-09-03	15.8000	15.9550	15.8000	15.9550	+1.237%	1,500	+99.185%
2024-08-28	15.7600	15.7600	15.7600	15.7600	-0.233%	500	+101.650%
2024-08-27	15.7968	15.7968	15.7968	15.7968	-3.766%	306	+101.180%
2024-08-23	16.0400	16.4150	16.0400	16.4150	+9.799%	549	+93.603%
2024-08-20	14.9500	14.9500	14.9500	14.9500	+2.467%	100	+112.575%
2024-08-16	14.5900	14.5900	14.5900	14.5900	+0.069%	830	+117.820%
2024-08-15	14.5800	14.5800	14.5800	14.5800	+0.137%	1,050	+117.970%
2024-08-14	14.5600	14.5600	14.5600	14.5600	+0.547%	2,000	+118.269%
2024-08-13	14.5000	14.5000	14.3124	14.4808	-3.750%	1,065	+119.463%
2024-08-09	15.0450	15.0450	15.0450	15.0450	+2.347%	115	+111.233%
2024-08-06	14.7000	14.7000	14.7000	14.7000	+4.527%	200	+116.190%
2024-08-05	14.1100	14.1100	14.0000	14.0633	-10.912%	2,356	+125.978%
2024-08-01	15.4530	15.7859	15.4530	15.7859	+4.959%	424	+101.319%
2024-07-31	15.0400	15.0400	15.0400	15.0400	+8.279%	306	+111.303%
2024-07-30	13.8900	13.8900	13.8900	13.8900	-4.273%	100	+128.798%
2024-07-29	15.0748	15.0748	14.5100	14.5100	-32.326%	1,370	+119.021%
2024-07-22	21.4410	21.4410	21.4410	21.4410	-3.070%	150	+48.221%
2024-07-15	22.1200	22.1200	22.1200	22.1200	+7.730%	140	+43.671%
2024-07-08	20.5329	20.5329	20.5329	20.5329	-2.224%	365	+54.776%
2024-07-05	20.9700	21.0000	20.9700	21.0000	-4.545%	700	+51.333%
2024-07-01	22.0000	22.0000	22.0000	22.0000	+3.774%	219	+44.455%
2024-06-26	21.2000	21.2000	21.2000	21.2000	+0.952%	235	+49.906%
2024-06-11	21.0000	21.0000	21.0000	21.0000	-10.165%	125	+51.333%
2024-06-04	23.4700	23.4700	23.3761	23.3761	-1.574%	1,264	+35.951%
2024-06-03	23.2231	23.7500	23.2231	23.7500	+9.428%	2,320	+33.811%
2024-05-28	21.7037	21.7037	21.7037	21.7037	-1.481%	150	+46.427%
2024-05-24	22.0300	22.0300	22.0300	22.0300	+1.521%	2,002	+44.258%
2024-05-17	21.7000	21.7000	21.7000	21.7000	-1.049%	225	+46.452%
2024-05-16	21.9300	21.9300	21.9300	21.9300	+16.093%	208	+44.916%
2024-05-13	18.3828	18.8900	18.3828	18.8900	+4.495%	3,125	+68.237%
2024-05-03	18.0774	18.0774	18.0774	18.0774	+2.190%	100	+75.800%
2024-05-02	17.6900	17.6900	17.6900	17.6900	+15.697%	153	+79.650%
2024-05-01	15.2900	15.2900	15.2900	15.2900	-16.344%	633	+107.848%
2024-04-29	18.2772	18.2772	18.2772	18.2772	+2.970%	200	+73.878%
2024-04-24	17.8350	17.8350	17.7500	17.7500	+2.879%	400	+79.042%
2024-04-23	17.2334	17.2532	17.2334	17.2532	+2.912%	200	+84.198%
2024-04-22	16.7650	16.7650	16.7650	16.7650	-7.273%	185	+89.562%
2024-04-19	18.0800	18.0800	18.0800	18.0800	+3.020%	250	+75.774%
2024-04-18	17.6940	17.6940	17.5500	17.5500	-11.302%	400	+81.083%
2024-04-12	19.7863	19.7863	19.7863	19.7863	+2.786%	245	+60.616%
2024-04-10	19.3000	19.3000	19.2500	19.2500	-1.282%	200	+65.091%
2024-04-09	19.5000	19.5000	19.5000	19.5000	+1.074%	100	+62.974%
2024-04-05	19.3000	19.3000	19.2928	19.2928	-2.537%	1,125	+64.725%
2024-04-04	19.6560	19.7950	19.6560	19.7950	+2.751%	440	+60.546%
2024-04-03	19.2650	19.2650	19.2650	19.2650	-0.026%	505	+64.962%
2024-04-02	19.2700	19.2700	19.2700	19.2700	-4.933%	233	+64.920%
2024-04-01	20.2700	20.2700	20.2700	20.2700	-0.747%	104	+56.783%
2024-03-28	20.4225	20.4225	20.4225	20.4225	+0.554%	984	+55.613%
2024-03-26	20.3100	20.3100	20.3100	20.3100	0.000%	210	+56.475%
2024-03-25	20.3050	20.3100	20.3050	20.3100	-7.720%	500	+56.475%
2024-03-20	21.7950	22.0090	21.7950	22.0090	-5.338%	1,047	+44.395%
2024-03-12	23.4850	23.4850	23.2500	23.2500	-1.064%	471	+36.688%
2024-03-11	23.6200	23.6200	23.5000	23.5000	+2.146%	750	+35.234%
2024-03-08	23.0062	23.0062	23.0062	23.0062	+8.264%	472	+38.137%
2024-02-29	21.2500	21.2500	21.2500	21.2500	+0.520%	300	+49.553%
2024-02-27	21.1400	21.1400	21.1400	21.1400	0.000%	137	+50.331%
2024-02-26	21.1400	21.1400	21.1400	21.1400	-0.330%	650	+50.331%
2024-02-22	21.2100	21.2100	21.2100	21.2100	-3.503%	125	+49.835%
2024-02-16	21.9800	21.9800	21.9800	21.9800	+1.454%	110	+44.586%
2024-02-15	21.6650	21.6650	21.6650	21.6650	+13.847%	248	+46.688%
2024-02-13	19.6700	19.6700	19.0300	19.0300	-3.512%	710	+66.999%
2024-02-12	19.7227	19.7227	19.7227	19.7227	-2.459%	720	+61.134%
2024-02-07	20.2200	20.2200	20.2200	20.2200	+0.049%	125	+57.171%
2024-02-05	19.9400	20.2300	19.9400	20.2100	-0.099%	2,198	+57.249%
2024-02-02	20.2300	20.2300	20.2300	20.2300	-7.095%	1,000	+57.093%
2024-01-31	22.0300	22.2000	21.6870	21.7750	+0.810%	2,555	+45.947%
2024-01-29	21.6000	21.6000	21.6000	21.6000	-0.461%	500	+47.130%
2024-01-26	21.7000	21.7000	21.7000	21.7000	-5.240%	355	+46.452%
2024-01-23	22.9000	22.9000	22.9000	22.9000	+0.970%	300	+38.777%
2024-01-22	22.6800	22.6800	22.6800	22.6800	-8.419%	1,323	+40.123%
2024-01-12	24.7650	24.7650	24.7650	24.7650	+3.880%	200	+28.326%
2024-01-11	24.2000	24.2000	23.8400	23.8400	-6.031%	250	+33.305%
2024-01-04	25.3700	25.3700	25.3700	25.3700	+1.076%	215	+25.266%
2024-01-03	25.1000	25.1000	25.1000	25.1000	-5.194%	205	+26.614%
2024-01-02	26.3200	26.4750	26.3200	26.4750	-1.726%	200	+20.038%
2023-12-29	26.9400	26.9400	26.9400	26.9400	-2.603%	100	+17.966%
2023-12-28	27.6600	27.6600	27.6600	27.6600	+7.002%	115	+14.895%
2023-12-21	25.8500	25.8500	25.8500	25.8500	+0.545%	400	+22.940%
2023-12-20	26.1500	26.1500	25.7100	25.7100	-2.243%	595	+23.609%
2023-12-19	26.3000	26.3000	26.3000	26.3000	-2.593%	300	+20.837%
2023-12-18	27.2100	27.2100	27.0000	27.0000	+5.058%	725	+17.704%
2023-12-14	25.7000	25.7000	25.7000	25.7000	+0.469%	110	+23.658%
2023-12-13	25.5800	25.5800	25.5800	25.5800	+8.851%	100	+24.238%
2023-12-12	23.5000	23.5000	23.5000	23.5000	-0.705%	200	+35.234%
2023-12-11	24.0100	24.0100	23.6669	23.6669	+4.707%	341	+34.280%
2023-12-06	22.6030	22.6030	22.6030	22.6030	-0.646%	220	+40.601%
2023-12-05	22.7500	22.7500	22.7500	22.7500	+2.099%	500	+39.692%
2023-11-30	22.2822	22.2822	22.2822	22.2822	-1.319%	205	+42.625%
2023-11-24	22.5800	22.5800	22.5800	22.5800	-0.309%	350	+40.744%
2023-11-20	22.6200	22.6500	22.6200	22.6500	-4.672%	200	+40.309%
2023-11-17	23.7600	23.7600	23.7600	23.7600	+13.143%	2,382	+33.754%
2023-11-14	21.0000	21.0000	21.0000	21.0000	+6.329%	500	+51.333%
2023-11-13	19.9300	19.9300	19.7500	19.7500	-0.093%	411	+60.911%
2023-11-10	19.7500	19.7700	19.7500	19.7683	+0.093%	1,396	+60.762%
2023-11-09	19.8590	19.8590	19.7500	19.7500	+0.586%	1,575	+60.911%
2023-11-08	20.0400	20.0400	19.4200	19.6350	-1.133%	2,800	+61.854%
2023-11-07	19.8600	19.8600	19.8600	19.8600	-4.050%	370	+60.020%
2023-11-06	20.8500	20.8500	20.6982	20.6982	+0.103%	210	+53.540%
2023-11-03	20.6770	20.6770	20.6770	20.6770	+2.463%	181	+53.697%
2023-11-02	20.1800	20.1800	20.1800	20.1800	+3.487%	704	+57.483%
2023-11-01	19.7500	19.7500	19.5000	19.5000	-5.071%	3,825	+62.974%
2023-10-31	20.5416	20.5416	20.5416	20.5416	+4.061%	412	+54.710%
2023-10-30	19.9900	19.9900	19.7400	19.7400	+0.920%	535	+60.993%
2023-10-27	19.8700	19.8700	19.3200	19.5600	-7.078%	2,540	+62.474%
2023-10-26	21.2300	21.2300	21.0500	21.0500	-2.139%	1,388	+50.974%
2023-10-25	21.6700	21.6700	21.4187	21.5100	-2.626%	2,537	+47.745%
2023-10-24	22.3400	22.3400	21.8100	22.0900	-0.045%	4,650	+43.866%
2023-10-23	21.6400	22.2700	21.6400	22.1000	-2.161%	9,127	+43.801%
2023-10-20	22.5500	22.5900	22.5305	22.5882	+0.827%	2,275	+40.693%
2023-10-19	22.5500	22.5500	22.2440	22.4030	-1.214%	2,040	+41.856%
2023-10-18	22.8300	22.9883	22.6500	22.6782	-1.826%	2,425	+40.135%
2023-10-17	22.9400	23.1487	22.9400	23.1000	+0.654%	5,712	+37.576%
2023-10-16	22.9500	22.9500	22.9500	22.9500	-10.561%	100	+38.475%
2023-10-03	25.6900	25.6900	25.6600	25.6600	+0.549%	400	+23.850%
2023-09-28	25.2600	25.5200	25.2600	25.5200	-4.741%	300	+24.530%
2023-09-18	26.7900	26.7900	26.7900	26.7900	-4.356%	379	+18.626%
2023-09-14	27.8000	28.0100	27.8000	28.0100	+0.611%	200	+13.459%
2023-09-08	27.8400	27.8400	27.8400	27.8400	+2.504%	100	+14.152%
2023-07-07	27.1600	27.1600	27.1600	27.1600	+4.622%	100	+17.010%
2023-07-03	25.9600	25.9600	25.9600	25.9600	-13.553%	200	+22.419%
2023-06-16	30.0300	30.0300	30.0300	30.0300	+7.478%	300	+5.828%
2023-02-06	27.9405	27.9405	27.9405	27.9405	+10.655%	200	+13.742%
2023-01-05	25.2500	25.2500	25.2500	25.2500	-12.851%	1,205	+25.861%
2022-12-16	28.9753	28.9753	28.9735	28.9735	+3.755%	2,000	+9.686%
2022-11-29	27.9250	27.9250	27.9250	27.9250	0.000%	450	+13.805%

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

BRCTF
BIOARCTIC AB AK B
stock OTC