BriaCell Therapeutics Corp BCTX
NASDAQ · United States · Health Technology
$4.04-0.07 (-1.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.04 | -1.70% | $4.17 | $4.33 | $4.01 | 104.90K |
| 2026-10-01 | $4.11 | -3.97% | $4.31 | $4.31 | $4.11 | 61.50K |
| 2026-09-30 | $4.28 | +4.90% | $4.08 | $4.34 | $4.01 | 88.00K |
| 2026-09-29 | $4.08 | -1.92% | $4.20 | $4.20 | $3.97 | 181.80K |
| 2026-09-28 | $4.16 | -3.70% | $4.21 | $4.40 | $4.01 | 293.40K |
| 2026-09-25 | $4.32 | +0.93% | $4.34 | $4.37 | $4.17 | 140.00K |
| 2026-09-24 | $4.28 | +6.73% | $4.08 | $4.43 | $3.99 | 241.70K |
| 2026-09-23 | $4.01 | -1.96% | $4.01 | $4.18 | $3.98 | 64.80K |
| 2026-09-22 | $4.09 | -1.45% | $4.15 | $4.37 | $3.92 | 188.60K |
| 2026-09-21 | $4.15 | -1.43% | $4.16 | $4.22 | $4.03 | 167.60K |
| 2026-09-18 | $4.21 | -0.24% | $4.17 | $4.38 | $4.03 | 269.90K |
| 2026-09-17 | $4.22 | +18.54% | $3.57 | $4.35 | $3.57 | 500.40K |
| 2026-09-16 | $3.56 | -0.56% | $3.57 | $3.62 | $3.52 | 66.00K |
| 2026-09-15 | $3.58 | +0.56% | $3.57 | $3.58 | $3.48 | 67.00K |
| 2026-09-14 | $3.56 | -1.93% | $3.58 | $3.65 | $3.56 | 96.20K |
| 2026-09-11 | $3.63 | +0.83% | $3.68 | $3.77 | $3.61 | 74.70K |
| 2026-09-10 | $3.60 | -0.83% | $3.58 | $3.65 | $3.58 | 38.90K |
| 2026-09-09 | $3.63 | +1.40% | $3.62 | $3.75 | $3.55 | 126.30K |
| 2026-09-08 | $3.58 | +0.28% | $3.57 | $3.62 | $3.42 | 145.20K |
| 2026-09-04 | $3.57 | +1.13% | $3.48 | $3.60 | $3.46 | 108.20K |
| 2026-09-03 | $3.53 | -1.12% | $3.62 | $3.63 | $3.49 | 67.60K |
| 2026-09-02 | $3.57 | -1.65% | $3.58 | $3.76 | $3.57 | 95.30K |
| 2026-09-01 | $3.63 | +1.11% | $3.63 | $3.65 | $3.50 | 109.10K |
| 2026-08-31 | $3.59 | -3.75% | $3.72 | $3.80 | $3.47 | 260.70K |
| 2026-08-28 | $3.73 | +0.54% | $3.71 | $3.76 | $3.60 | 234.90K |
| 2026-08-27 | $3.71 | -7.94% | $3.93 | $3.95 | $3.60 | 393.80K |
| 2026-08-26 | $4.03 | +6.90% | $3.65 | $4.08 | $3.64 | 277.80K |
| 2026-08-25 | $3.77 | +8.96% | $3.61 | $4.10 | $3.55 | 663.50K |
| 2026-08-24 | $3.46 | -14.99% | $4.05 | $4.05 | $3.45 | 8.72M |
| 2026-08-21 | $4.07 | +3.56% | $3.99 | $4.18 | $3.97 | 150.40K |
| 2026-08-20 | $3.93 | -0.76% | $3.97 | $4.18 | $3.90 | 255.80K |
| 2026-08-19 | $3.96 | +12.18% | $3.56 | $4.02 | $3.56 | 319.90K |
| 2026-08-18 | $3.53 | +4.13% | $3.42 | $3.60 | $3.37 | 70.70K |
| 2026-08-17 | $3.39 | -1.45% | $3.46 | $3.50 | $3.39 | 59.20K |
| 2026-08-14 | $3.44 | 0.00% | $3.49 | $3.49 | $3.36 | 40.50K |
| 2026-08-13 | $3.44 | +0.88% | $3.42 | $3.54 | $3.37 | 81.90K |
| 2026-08-12 | $3.41 | -1.16% | $3.49 | $3.49 | $3.36 | 59.40K |
| 2026-08-11 | $3.45 | +1.77% | $3.47 | $3.58 | $3.41 | 62.60K |
| 2026-08-10 | $3.39 | -6.87% | $3.65 | $3.65 | $3.39 | 90.10K |
| 2026-08-07 | $3.64 | +5.51% | $3.53 | $3.68 | $3.46 | 153.60K |
| 2026-08-06 | $3.45 | -1.43% | $3.51 | $3.67 | $3.43 | 209.40K |
| 2026-08-05 | $3.50 | +3.86% | $3.58 | $3.62 | $3.38 | 216.20K |
| 2026-08-04 | $3.37 | +0.30% | $3.41 | $3.58 | $3.28 | 144.60K |
| 2026-08-03 | $3.36 | -2.33% | $3.48 | $3.61 | $3.27 | 144.60K |
| 2026-07-31 | $3.44 | -5.23% | $3.62 | $3.62 | $3.40 | 61.60K |
| 2026-07-30 | $3.63 | +6.76% | $3.49 | $3.79 | $3.44 | 71.80K |
| 2026-07-29 | $3.40 | -2.02% | $3.62 | $3.62 | $3.39 | 46.20K |
| 2026-07-28 | $3.47 | -2.25% | $3.56 | $3.63 | $3.39 | 50.90K |
| 2026-07-27 | $3.55 | -0.84% | $3.65 | $3.69 | $3.46 | 46.30K |
| 2026-07-24 | $3.58 | -3.76% | $3.72 | $3.72 | $3.50 | 63.90K |
| 2026-07-23 | $3.72 | +3.33% | $3.52 | $3.77 | $3.52 | 36.90K |
| 2026-07-22 | $3.60 | -4.00% | $3.74 | $3.75 | $3.54 | 60.70K |
| 2026-07-21 | $3.75 | +2.74% | $3.70 | $3.85 | $3.61 | 40.30K |
| 2026-07-20 | $3.65 | -2.14% | $3.79 | $3.91 | $3.59 | 97.20K |
| 2026-07-17 | $3.73 | -3.12% | $3.84 | $3.92 | $3.73 | 87.90K |
| 2026-07-16 | $3.85 | -2.28% | $3.91 | $3.91 | $3.64 | 164.80K |
| 2026-07-15 | $3.94 | +6.49% | $3.71 | $4.00 | $3.71 | 131.30K |
| 2026-07-14 | $3.70 | -1.33% | $3.76 | $3.77 | $3.61 | 193.10K |
| 2026-07-13 | $3.75 | -4.82% | $3.95 | $3.98 | $3.71 | 218.20K |
| 2026-07-10 | $3.94 | +8.24% | $3.75 | $4.00 | $3.68 | 313.50K |
| 2026-07-09 | $3.64 | -1.62% | $3.70 | $3.83 | $3.58 | 158.00K |
| 2026-07-08 | $3.70 | +6.02% | $3.51 | $3.82 | $3.43 | 342.20K |
| 2026-07-07 | $3.49 | -0.29% | $3.57 | $3.64 | $3.38 | 330.80K |
| 2026-07-06 | $3.50 | +7.36% | $3.36 | $3.70 | $3.35 | 359.20K |
| 2026-07-02 | $3.26 | -6.05% | $3.49 | $3.52 | $3.11 | 217.10K |
| 2026-07-01 | $3.47 | +7.10% | $3.27 | $3.51 | $3.26 | 176.70K |
| 2026-06-30 | $3.24 | +4.52% | $3.07 | $3.35 | $3.07 | 138.50K |
| 2026-06-29 | $3.10 | +1.31% | $3.12 | $3.20 | $3.07 | 121.60K |
| 2026-06-26 | $3.06 | +3.03% | $2.96 | $3.12 | $2.95 | 96.30K |
| 2026-06-25 | $2.97 | -1.98% | $3.08 | $3.18 | $2.94 | 134.10K |
| 2026-06-24 | $3.03 | +1.34% | $2.98 | $3.11 | $2.89 | 70.80K |
| 2026-06-23 | $2.99 | -0.66% | $3.01 | $3.16 | $2.97 | 123.30K |
| 2026-06-22 | $3.01 | +3.79% | $2.91 | $3.09 | $2.91 | 72.50K |
| 2026-06-18 | $2.90 | +3.57% | $2.82 | $2.95 | $2.80 | 54.60K |
| 2026-06-17 | $2.80 | -1.06% | $2.87 | $2.92 | $2.74 | 66.60K |
| 2026-06-16 | $2.83 | +3.28% | $2.79 | $2.90 | $2.72 | 102.50K |
| 2026-06-15 | $2.74 | -1.08% | $2.86 | $2.98 | $2.71 | 135.30K |
| 2026-06-12 | $2.77 | +1.09% | $2.78 | $2.89 | $2.63 | 192.40K |
| 2026-06-11 | $2.74 | -4.86% | $2.86 | $2.92 | $2.60 | 422.20K |
| 2026-06-10 | $2.88 | -6.19% | $3.01 | $3.11 | $2.88 | 262.10K |
| 2026-06-09 | $3.07 | -0.65% | $3.10 | $3.23 | $2.93 | 301.40K |
| 2026-06-08 | $3.09 | +0.32% | $3.14 | $3.15 | $3.05 | 91.60K |
| 2026-06-05 | $3.08 | -5.52% | $3.28 | $3.28 | $3.04 | 178.30K |
| 2026-06-04 | $3.26 | -1.51% | $3.37 | $3.37 | $3.24 | 102.40K |
| 2026-06-03 | $3.31 | +1.22% | $3.28 | $3.45 | $3.18 | 142.90K |
| 2026-06-02 | $3.27 | -1.21% | $3.26 | $3.41 | $3.20 | 211.80K |
| 2026-06-01 | $3.31 | -9.07% | $3.35 | $3.38 | $3.18 | 744.90K |
| 2026-05-29 | $3.64 | +1.68% | $3.67 | $3.67 | $3.48 | 144.00K |
| 2026-05-28 | $3.58 | -1.38% | $3.50 | $3.69 | $3.46 | 201.50K |
| 2026-05-27 | $3.63 | +6.14% | $3.45 | $3.65 | $3.42 | 216.10K |