NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.545
+0.0200 (+3.81%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.450 | $0.793 | Wednesday, 24th Apr 2024 BCLI stock ended at $0.545. This is 3.81% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.02% from a day low at $0.515 to a day high of $0.556. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $0.515 | $0.556 | $0.515 | $0.545 | 188 005 |
| Apr 23, 2024 | $0.536 | $0.553 | $0.510 | $0.525 | 166 389 |
| Apr 22, 2024 | $0.538 | $0.582 | $0.518 | $0.540 | 363 289 |
| Apr 19, 2024 | $0.500 | $0.610 | $0.453 | $0.532 | 996 550 |
| Apr 18, 2024 | $0.563 | $0.590 | $0.451 | $0.514 | 1 079 030 |
| Apr 17, 2024 | $0.525 | $0.588 | $0.525 | $0.541 | 525 607 |
| Apr 16, 2024 | $0.518 | $0.570 | $0.450 | $0.527 | 622 181 |
| Apr 15, 2024 | $0.592 | $0.600 | $0.537 | $0.549 | 573 239 |
| Apr 12, 2024 | $0.585 | $0.620 | $0.583 | $0.584 | 261 940 |
| Apr 11, 2024 | $0.590 | $0.670 | $0.535 | $0.577 | 1 365 176 |
| Apr 10, 2024 | $0.630 | $0.635 | $0.581 | $0.602 | 1 064 733 |
| Apr 09, 2024 | $0.730 | $0.739 | $0.570 | $0.583 | 4 668 114 |
| Apr 08, 2024 | $0.683 | $0.750 | $0.653 | $0.730 | 862 300 |
| Apr 05, 2024 | $0.651 | $0.685 | $0.630 | $0.651 | 622 102 |
| Apr 04, 2024 | $0.679 | $0.717 | $0.650 | $0.675 | 713 504 |
| Apr 03, 2024 | $0.710 | $0.720 | $0.667 | $0.689 | 938 081 |
| Apr 02, 2024 | $0.740 | $0.749 | $0.670 | $0.719 | 583 360 |
| Apr 01, 2024 | $0.609 | $0.750 | $0.590 | $0.740 | 1 422 378 |
| Mar 28, 2024 | $0.580 | $0.600 | $0.490 | $0.565 | 640 141 |
| Mar 27, 2024 | $0.660 | $0.686 | $0.510 | $0.600 | 1 267 300 |
| Mar 26, 2024 | $0.702 | $0.720 | $0.622 | $0.660 | 1 488 405 |
| Mar 25, 2024 | $0.600 | $0.793 | $0.565 | $0.655 | 4 630 906 |
| Mar 22, 2024 | $0.467 | $0.580 | $0.467 | $0.570 | 1 654 344 |
| Mar 21, 2024 | $0.534 | $0.555 | $0.397 | $0.480 | 1 794 718 |
| Mar 20, 2024 | $0.365 | $0.550 | $0.360 | $0.507 | 4 316 417 |
