Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Briacell Therapeutics Corp
(NQ:
BCTX
)
1.400
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
2.640
2.940
2.600
2.860
87,185
+0.19(+7.12%)
Mar 27, 2024
2.600
2.680
2.490
2.670
85,183
+0.13(+5.12%)
Mar 26, 2024
2.800
2.820
2.401
2.540
146,432
-0.31(-10.88%)
Mar 25, 2024
2.650
2.920
2.607
2.850
187,445
+0.33(+13.10%)
Mar 22, 2024
2.350
2.520
2.210
2.520
138,875
+0.24(+10.53%)
Mar 21, 2024
2.300
2.320
2.190
2.280
162,920
+0.04(+1.79%)
Mar 20, 2024
2.710
2.830
2.225
2.240
373,782
-0.47(-17.34%)
Mar 19, 2024
2.810
2.830
2.660
2.710
59,708
-0.19(-6.55%)
Mar 18, 2024
2.980
2.980
2.621
2.900
97,071
-0.05(-1.69%)
Mar 15, 2024
2.960
3.000
2.915
2.950
45,949
-0.03(-1.01%)
Mar 14, 2024
2.980
3.020
2.760
2.980
81,054
+0.03(+1.02%)
Mar 13, 2024
2.950
3.040
2.850
2.950
88,231
-0.02(-0.67%)
Mar 12, 2024
2.960
3.000
2.920
2.970
49,958
-0.03(-1.00%)
Mar 11, 2024
2.950
3.002
2.900
3.000
109,691
+0.05(+1.69%)
Mar 08, 2024
2.910
3.010
2.858
2.950
101,725
+0.05(+1.72%)
Mar 07, 2024
3.100
3.240
2.800
2.900
233,126
-0.22(-7.05%)
Mar 06, 2024
3.400
3.529
3.070
3.120
142,194
-0.28(-8.24%)
Mar 05, 2024
3.370
3.450
3.260
3.400
14,238
+0.02(+0.59%)
Mar 04, 2024
3.390
3.500
3.310
3.380
23,803
-0.09(-2.59%)
Mar 01, 2024
3.380
3.660
3.380
3.470
82,616
+0.01(+0.29%)
Feb 29, 2024
3.370
3.550
3.370
3.460
76,644
+0.06(+1.76%)
Feb 28, 2024
3.400
3.420
3.300
3.400
33,430
-0.03(-0.87%)
Feb 27, 2024
3.330
3.500
3.230
3.430
89,100
+0.15(+4.57%)
Feb 26, 2024
3.410
3.730
3.160
3.280
128,909
-0.20(-5.75%)
Feb 23, 2024
3.550
3.550
3.350
3.480
33,289
-0.09(-2.52%)
Feb 22, 2024
3.570
3.690
3.370
3.570
61,553
+0.00(+0.00%)
Feb 21, 2024
3.430
3.640
3.405
3.570
33,445
+0.15(+4.39%)
Feb 20, 2024
3.240
3.420
3.110
3.420
53,461
+0.19(+5.88%)
Feb 16, 2024
3.250
3.280
3.030
3.230
65,632
+0.00(+0.00%)
Feb 15, 2024
3.310
3.440
3.200
3.230
71,562
-0.09(-2.71%)
Feb 14, 2024
3.450
3.520
3.240
3.320
83,890
-0.11(-3.21%)
Feb 13, 2024
3.780
3.780
3.271
3.430
226,076
-0.32(-8.53%)
Feb 12, 2024
3.890
3.990
3.740
3.750
72,636
-0.17(-4.34%)
Feb 09, 2024
4.010
4.030
3.860
3.920
103,870
+0.00(+0.00%)
Feb 08, 2024
4.000
4.000
3.820
3.920
42,871
-0.02(-0.38%)
Feb 07, 2024
4.210
4.250
3.860
3.935
155,222
-0.20(-4.95%)
Feb 06, 2024
4.300
4.350
4.050
4.140
242,677
+0.21(+5.34%)
Feb 05, 2024
3.890
4.010
3.800
3.930
32,342
+0.04(+1.03%)
Feb 02, 2024
3.890
3.960
3.835
3.890
46,141
+0.00(+0.00%)
Feb 01, 2024
4.110
4.200
3.820
3.890
79,763
-0.23(-5.58%)
Jan 31, 2024
4.350
4.370
4.100
4.120
47,762
-0.18(-4.19%)
Jan 30, 2024
4.330
4.370
4.160
4.300
34,352
+0.02(+0.47%)
Jan 29, 2024
3.940
4.340
3.910
4.280
78,130
+0.28(+7.00%)
Jan 26, 2024
3.960
4.100
3.920
4.000
69,994
+0.04(+1.01%)
Jan 25, 2024
3.960
4.120
3.920
3.960
52,731
+0.03(+0.76%)
Jan 24, 2024
4.050
4.050
3.840
3.930
105,467
-0.09(-2.24%)
Jan 23, 2024
4.080
4.200
3.900
4.020
145,190
-0.19(-4.51%)
Jan 22, 2024
4.200
4.315
4.010
4.210
52,247
+0.06(+1.45%)
Jan 19, 2024
4.320
4.480
4.030
4.150
93,914
-0.25(-5.68%)
Jan 18, 2024
4.450
4.610
4.240
4.400
107,156
-0.04(-0.90%)
Jan 17, 2024
4.120
4.500
3.950
4.440
111,921
+0.28(+6.73%)
Jan 16, 2024
4.380
4.450
4.150
4.160
86,230
-0.23(-5.24%)
Jan 12, 2024
4.260
4.480
4.260
4.390
62,824
+0.14(+3.29%)
Jan 11, 2024
4.430
4.550
4.250
4.250
184,550
-0.20(-4.49%)
Jan 10, 2024
4.820
4.890
4.410
4.450
159,324
-0.39(-8.06%)
Jan 09, 2024
5.310
5.310
4.750
4.840
122,749
-0.53(-9.87%)
Jan 08, 2024
5.400
5.610
5.150
5.370
78,606
-0.02(-0.37%)
Jan 05, 2024
5.300
5.490
5.010
5.390
108,501
+0.06(+1.13%)
Jan 04, 2024
5.140
5.590
4.950
5.330
291,719
+0.33(+6.60%)
Jan 03, 2024
5.190
5.240
4.950
5.000
67,418
-0.34(-6.37%)
Jan 02, 2024
5.900
5.970
5.310
5.340
85,340
-0.51(-8.72%)
Dec 29, 2023
5.610
5.930
5.600
5.850
192,247
+0.38(+6.95%)
Dec 28, 2023
5.340
5.850
5.120
5.470
310,678
+0.22(+4.19%)
Dec 27, 2023
5.250
5.400
5.060
5.250
163,977
+0.06(+1.16%)
Dec 26, 2023
4.300
5.192
4.300
5.190
173,760
+0.81(+18.49%)
Dec 22, 2023
3.980
4.500
3.950
4.380
115,713
+0.37(+9.23%)
Dec 21, 2023
4.190
4.190
3.880
4.010
57,516
-0.07(-1.72%)
Dec 20, 2023
3.980
4.440
3.860
4.080
388,944
+0.14(+3.55%)
Dec 19, 2023
4.080
4.332
3.930
3.940
40,535
-0.19(-4.60%)
Dec 18, 2023
4.140
4.290
4.070
4.130
32,673
+0.00(+0.00%)
Dec 15, 2023
4.320
4.380
4.130
4.130
30,563
-0.07(-1.67%)
Dec 14, 2023
4.050
4.290
4.050
4.200
42,282
+0.11(+2.64%)
Dec 13, 2023
4.150
4.300
3.710
4.092
131,183
-0.04(-0.92%)
Dec 12, 2023
4.510
4.590
4.130
4.130
90,954
-0.44(-9.63%)
Dec 11, 2023
4.710
4.785
4.450
4.570
94,710
-0.15(-3.18%)
Dec 08, 2023
4.760
4.970
4.640
4.720
79,281
-0.18(-3.63%)
Dec 07, 2023
5.020
5.100
4.720
4.898
67,398
-0.16(-3.20%)
Dec 06, 2023
5.430
5.440
5.050
5.060
103,574
-0.20(-3.80%)
Dec 05, 2023
5.320
5.420
5.250
5.260
24,780
-0.09(-1.68%)
Dec 04, 2023
5.490
5.580
5.170
5.350
57,017
-0.03(-0.56%)
Dec 01, 2023
5.300
5.380
5.130
5.380
50,032
+0.09(+1.70%)
Nov 30, 2023
5.130
5.320
5.100
5.290
76,968
+0.17(+3.32%)
Nov 29, 2023
4.980
5.120
4.901
5.120
30,474
+0.14(+2.81%)
Nov 28, 2023
4.980
5.100
4.900
4.980
28,665
+0.05(+1.01%)
Nov 27, 2023
4.950
5.301
4.830
4.930
130,353
-0.06(-1.20%)
Nov 24, 2023
4.500
5.050
4.490
4.990
113,835
+0.42(+9.19%)
Nov 22, 2023
4.450
4.620
4.302
4.570
38,959
+0.12(+2.71%)
Nov 21, 2023
4.410
4.500
4.160
4.449
89,651
+0.01(+0.20%)
Nov 20, 2023
4.360
4.565
4.310
4.441
64,268
+0.09(+2.08%)
Nov 17, 2023
4.040
4.480
4.000
4.350
75,966
+0.24(+5.84%)
Nov 16, 2023
4.310
4.380
4.050
4.110
37,573
-0.29(-6.59%)
Nov 15, 2023
4.240
4.410
4.070
4.400
47,637
+0.25(+6.02%)
Nov 14, 2023
4.090
4.200
4.030
4.150
66,746
+0.21(+5.33%)
Nov 13, 2023
3.910
4.070
3.880
3.940
37,921
+0.00(+0.13%)
Nov 10, 2023
4.060
4.130
3.850
3.935
59,591
-0.04(-0.94%)
Nov 09, 2023
4.030
4.130
3.932
3.973
74,362
-0.09(-2.16%)
Nov 08, 2023
4.190
4.270
3.970
4.060
58,223
-0.16(-3.79%)
Nov 07, 2023
4.220
4.374
4.080
4.220
32,493
-0.08(-1.86%)
Nov 06, 2023
4.340
4.450
4.130
4.300
82,269
+0.00(+0.00%)
Nov 03, 2023
3.920
4.380
3.780
4.300
857,423
+0.37(+9.41%)
Nov 02, 2023
3.900
4.090
3.900
3.930
54,010
+0.00(+0.00%)
Nov 01, 2023
4.190
4.265
3.760
3.930
107,965
-0.32(-7.53%)
Oct 31, 2023
3.980
4.250
3.970
4.250
85,449
+0.25(+6.25%)
Oct 30, 2023
3.900
4.120
3.740
4.000
106,133
+0.21(+5.54%)
Oct 27, 2023
4.420
4.420
3.670
3.790
299,225
-0.55(-12.67%)
Oct 26, 2023
4.770
4.852
4.050
4.340
270,933
-0.52(-10.70%)
Oct 25, 2023
4.900
5.060
4.770
4.860
165,686
-0.08(-1.62%)
Oct 24, 2023
5.300
5.300
4.870
4.940
72,608
-0.16(-3.14%)
Oct 23, 2023
5.100
5.380
4.950
5.100
78,215
-0.04(-0.78%)
Oct 20, 2023
5.510
5.510
5.100
5.140
60,360
-0.30(-5.51%)
Oct 19, 2023
5.560
5.640
5.300
5.440
40,665
+0.04(+0.74%)
Oct 18, 2023
5.630
5.710
5.370
5.400
22,935
-0.30(-5.26%)
Oct 17, 2023
5.740
5.780
5.606
5.700
48,084
+0.03(+0.53%)
Oct 16, 2023
4.980
5.750
4.796
5.670
196,578
+0.77(+15.71%)
Oct 13, 2023
5.300
5.510
4.780
4.900
97,976
-0.30(-5.77%)
Oct 12, 2023
5.510
5.580
5.120
5.200
104,858
-0.34(-6.14%)
Oct 11, 2023
5.700
5.740
5.511
5.540
29,301
-0.06(-1.07%)
Oct 10, 2023
5.610
5.770
5.550
5.600
26,128
-0.01(-0.18%)
Oct 09, 2023
5.900
6.099
5.500
5.610
52,531
-0.19(-3.28%)
Oct 06, 2023
5.920
6.160
5.760
5.800
82,619
-0.10(-1.69%)
Oct 05, 2023
5.740
5.920
5.650
5.900
30,675
+0.10(+1.72%)
Oct 04, 2023
5.840
6.299
5.690
5.800
36,070
-0.15(-2.52%)
Oct 03, 2023
6.060
6.090
5.660
5.950
75,892
-0.01(-0.17%)
Oct 02, 2023
6.240
6.299
5.910
5.960
36,154
-0.29(-4.64%)
Sep 29, 2023
5.960
6.360
5.900
6.250
135,042
+0.41(+7.02%)
Sep 28, 2023
5.890
5.890
5.770
5.840
56,892
+0.00(+0.00%)
Sep 27, 2023
5.650
5.900
5.512
5.840
66,466
+0.28(+5.04%)
Sep 26, 2023
5.600
5.690
5.420
5.560
28,203
+0.05(+0.91%)
Sep 25, 2023
5.460
5.510
5.443
5.510
31,140
+0.09(+1.66%)
Sep 22, 2023
5.710
5.740
5.370
5.420
130,955
-0.35(-6.07%)
Sep 21, 2023
5.860
5.880
5.620
5.770
87,326
-0.09(-1.54%)
Sep 20, 2023
5.820
5.898
5.710
5.860
70,392
+0.04(+0.69%)
Sep 19, 2023
5.960
5.960
5.650
5.820
98,317
-0.05(-0.85%)
Sep 18, 2023
6.190
6.190
5.800
5.870
127,140
-0.21(-3.45%)
Sep 15, 2023
6.200
6.350
6.030
6.080
85,057
-0.19(-3.03%)
Sep 14, 2023
6.230
6.379
6.100
6.270
29,838
+0.20(+3.29%)
Sep 13, 2023
6.190
6.429
6.070
6.070
73,238
-0.19(-3.04%)
Sep 12, 2023
6.240
6.500
6.040
6.260
130,598
-0.09(-1.42%)
Sep 11, 2023
6.730
6.730
6.231
6.350
69,260
-0.13(-2.01%)
Sep 08, 2023
6.690
7.180
6.250
6.480
191,759
-0.21(-3.14%)
Sep 07, 2023
6.570
6.870
6.480
6.690
71,442
+0.05(+0.75%)
Sep 06, 2023
6.780
6.830
6.560
6.640
62,469
-0.19(-2.78%)
Sep 05, 2023
6.810
6.925
6.660
6.830
49,529
-0.07(-1.01%)
Sep 01, 2023
7.150
7.260
6.810
6.900
70,876
-0.29(-4.03%)
Aug 31, 2023
7.110
7.290
6.720
7.190
132,745
+0.12(+1.70%)
Aug 30, 2023
7.000
7.194
7.000
7.070
85,114
+0.03(+0.43%)
Aug 29, 2023
7.350
7.480
6.890
7.040
157,189
-0.45(-6.01%)
Aug 28, 2023
7.500
7.590
7.350
7.490
94,992
-0.04(-0.53%)
Aug 25, 2023
7.350
7.570
7.180
7.530
155,621
+0.17(+2.31%)
Aug 24, 2023
7.180
7.400
7.140
7.360
162,896
+0.22(+3.08%)
Aug 23, 2023
7.000
7.210
6.920
7.140
45,611
+0.10(+1.42%)
Aug 22, 2023
7.050
7.090
6.810
7.040
65,815
+0.10(+1.44%)
Aug 21, 2023
7.150
7.176
6.726
6.940
57,441
-0.06(-0.86%)
Aug 18, 2023
7.031
7.200
6.920
7.000
54,640
-0.02(-0.28%)
Aug 17, 2023
7.070
7.280
6.900
7.020
220,163
+0.01(+0.14%)
Aug 16, 2023
6.950
7.010
6.520
7.010
174,922
+0.09(+1.30%)
Aug 15, 2023
7.070
7.135
6.905
6.920
72,686
-0.08(-1.14%)
Aug 14, 2023
6.970
7.150
6.810
7.000
122,292
+0.03(+0.43%)
Aug 11, 2023
6.950
7.139
6.880
6.970
45,165
+0.04(+0.65%)
Aug 10, 2023
6.820
7.050
6.660
6.925
87,226
+0.18(+2.74%)
Aug 09, 2023
6.690
6.790
6.590
6.740
45,907
+0.12(+1.74%)
Aug 08, 2023
6.500
6.739
6.500
6.625
44,023
+0.03(+0.38%)
Aug 07, 2023
6.550
6.630
6.451
6.600
30,400
-0.06(-0.90%)
Aug 04, 2023
6.840
6.880
6.560
6.660
81,063
-0.17(-2.49%)
Aug 03, 2023
6.830
6.973
6.700
6.830
74,517
-0.08(-1.16%)
Aug 02, 2023
6.740
7.060
6.510
6.910
232,190
+0.11(+1.62%)
Aug 01, 2023
6.500
6.800
6.500
6.800
108,868
+0.11(+1.64%)
Jul 31, 2023
6.390
6.690
6.290
6.690
144,111
+0.42(+6.70%)
Jul 28, 2023
6.010
6.310
6.010
6.270
68,886
+0.27(+4.50%)
Jul 27, 2023
6.070
6.191
5.990
6.000
56,171
-0.05(-0.83%)
Jul 26, 2023
6.120
6.300
6.030
6.050
66,020
-0.13(-2.10%)
Jul 25, 2023
6.260
6.375
6.070
6.180
60,805
-0.13(-2.06%)
Jul 24, 2023
6.280
6.430
6.200
6.310
33,656
-0.09(-1.41%)
Jul 21, 2023
6.450
6.475
6.200
6.400
46,248
-0.04(-0.62%)
Jul 20, 2023
6.590
6.590
6.280
6.440
78,345
+0.04(+0.63%)
Jul 19, 2023
6.460
6.590
6.390
6.400
41,419
-0.12(-1.84%)
Jul 18, 2023
6.650
6.740
6.300
6.520
100,736
+0.04(+0.62%)
Jul 17, 2023
6.450
6.610
6.410
6.480
110,677
+0.03(+0.47%)
Jul 14, 2023
6.500
6.630
6.400
6.450
61,661
-0.11(-1.68%)
Jul 13, 2023
6.500
6.610
6.466
6.560
71,868
+0.06(+0.92%)
Jul 12, 2023
6.620
6.620
6.380
6.500
42,658
-0.02(-0.31%)
Jul 11, 2023
6.490
6.580
6.440
6.520
119,211
+0.03(+0.46%)
Jul 10, 2023
6.390
6.660
6.291
6.490
79,459
+0.05(+0.78%)
Jul 07, 2023
6.250
6.450
6.200
6.440
65,975
+0.23(+3.70%)
Jul 06, 2023
6.320
6.320
6.050
6.210
59,451
-0.17(-2.66%)
Jul 05, 2023
6.730
6.730
6.310
6.380
58,179
-0.29(-4.35%)
Jul 03, 2023
6.480
6.750
6.400
6.670
133,846
+0.25(+3.89%)
Jun 30, 2023
6.230
6.420
6.090
6.420
104,434
+0.15(+2.39%)
Jun 29, 2023
6.100
6.270
6.020
6.270
66,954
+0.23(+3.81%)
Jun 28, 2023
6.140
6.200
5.930
6.040
136,986
+0.05(+0.83%)
Jun 27, 2023
6.780
6.800
5.915
5.990
283,807
-0.52(-7.99%)
Jun 26, 2023
6.080
6.510
5.930
6.510
171,066
+0.37(+6.03%)
Jun 23, 2023
5.850
6.140
5.850
6.140
82,869
+0.19(+3.19%)
Jun 22, 2023
5.820
6.150
5.660
5.950
94,160
+0.24(+4.11%)
Jun 21, 2023
5.750
5.950
5.660
5.715
70,222
-0.04(-0.61%)
Jun 20, 2023
5.990
6.070
5.730
5.750
80,938
-0.28(-4.64%)
Jun 16, 2023
5.920
6.250
5.920
6.030
107,752
-0.03(-0.50%)
Jun 15, 2023
5.810
6.100
5.740
6.060
85,458
-1.16(-16.07%)
May 08, 2023
7.050
7.300
6.980
7.220
208,592
+0.22(+3.14%)
May 05, 2023
7.000
7.070
6.850
7.000
270,341
+0.00(+0.00%)
May 04, 2023
6.960
7.110
6.936
7.000
48,762
-0.06(-0.85%)
May 03, 2023
6.950
7.136
6.900
7.060
40,264
+0.12(+1.73%)
May 02, 2023
7.120
7.170
6.900
6.940
78,778
-0.16(-2.25%)
May 01, 2023
7.440
7.580
7.080
7.100
129,348
-0.34(-4.57%)
Apr 28, 2023
7.020
7.500
7.010
7.440
110,736
+0.33(+4.64%)
Apr 27, 2023
6.980
7.170
6.800
7.110
100,123
+0.12(+1.72%)
Apr 26, 2023
6.890
7.320
6.890
6.990
137,548
+0.08(+1.16%)
Apr 25, 2023
7.120
7.250
6.880
6.910
206,732
-0.23(-3.22%)
Apr 24, 2023
7.310
7.330
7.100
7.140
92,714
-0.21(-2.86%)
Apr 21, 2023
7.200
7.400
7.127
7.350
109,234
+0.10(+1.38%)
Apr 20, 2023
7.200
7.330
7.120
7.250
56,709
+0.05(+0.69%)
Apr 19, 2023
7.330
7.330
6.970
7.200
112,951
-0.04(-0.55%)
Apr 18, 2023
7.650
7.670
7.070
7.240
167,563
-0.34(-4.49%)
Apr 17, 2023
7.400
7.660
7.150
7.580
381,492
+0.38(+5.28%)
Apr 14, 2023
7.200
7.330
7.100
7.200
349,729
+0.11(+1.55%)
Apr 13, 2023
7.330
7.380
7.050
7.090
128,717
-0.05(-0.70%)
Apr 12, 2023
7.130
7.390
6.960
7.140
58,735
+0.09(+1.28%)
Apr 11, 2023
7.400
7.400
6.970
7.050
133,952
-0.25(-3.42%)
Apr 10, 2023
7.310
7.350
6.900
7.300
93,623
+0.25(+3.55%)
Apr 06, 2023
7.030
7.200
6.990
7.050
46,034
-0.12(-1.67%)
Apr 05, 2023
7.020
7.210
6.900
7.170
47,356
+0.11(+1.56%)
Apr 04, 2023
7.310
7.310
6.920
7.060
44,399
-0.15(-2.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.