NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.514
-0.0265 (-4.90%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.325 | $0.793 | Thursday, 18th Apr 2024 BCLI stock ended at $0.514. This is 4.90% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 30.76% from a day low at $0.451 to a day high of $0.590. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.35 |
| Date | Open | High | Low | Close | Volume |
| 2023-04-20 | $2.61 | $2.82 | $2.58 | $2.69 | 321 651 |
| 2023-04-19 | $2.58 | $2.75 | $2.57 | $2.61 | 224 567 |
| 2023-04-18 | $2.65 | $2.69 | $2.56 | $2.67 | 118 380 |
| 2023-04-17 | $2.84 | $2.86 | $2.50 | $2.61 | 377 455 |
| 2023-04-14 | $2.77 | $2.87 | $2.71 | $2.81 | 262 120 |
| 2023-04-13 | $2.63 | $2.90 | $2.63 | $2.75 | 268 065 |
| 2023-04-12 | $2.80 | $2.81 | $2.59 | $2.63 | 236 253 |
| 2023-04-11 | $2.84 | $3.02 | $2.82 | $2.86 | 271 862 |
| 2023-04-10 | $2.74 | $2.93 | $2.69 | $2.85 | 211 631 |
| 2023-04-06 | $2.82 | $2.85 | $2.62 | $2.81 | 189 296 |
| 2023-04-05 | $2.56 | $3.10 | $2.55 | $2.82 | 1 971 795 |
| 2023-04-04 | $2.99 | $3.08 | $2.40 | $2.67 | 1 294 276 |
| 2023-04-03 | $3.30 | $3.43 | $2.91 | $2.99 | 931 709 |
| 2023-03-31 | $2.57 | $3.46 | $2.57 | $3.30 | 2 841 821 |
| 2023-03-30 | $2.42 | $2.60 | $2.03 | $2.50 | 679 958 |
| 2023-03-29 | $1.81 | $2.47 | $1.81 | $2.44 | 1 776 667 |
| 2023-03-28 | $1.72 | $1.87 | $1.62 | $1.84 | 583 408 |
| 2023-03-27 | $1.80 | $1.92 | $1.56 | $1.60 | 2 908 727 |
| 2023-03-24 | $1.51 | $1.60 | $1.51 | $1.55 | 81 291 |
| 2023-03-23 | $1.64 | $1.64 | $1.54 | $1.59 | 80 960 |
| 2023-03-22 | $1.62 | $1.63 | $1.53 | $1.55 | 50 531 |
| 2023-03-21 | $1.57 | $1.63 | $1.54 | $1.63 | 63 790 |
| 2023-03-20 | $1.66 | $1.66 | $1.54 | $1.60 | 156 281 |
| 2023-03-17 | $1.55 | $1.63 | $1.51 | $1.61 | 142 096 |
| 2023-03-16 | $1.60 | $1.70 | $1.48 | $1.56 | 475 163 |
