NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.380
-0.0183 (-4.59%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.360 | $0.750 | Friday, 3rd May 2024 BCLI stock ended at $0.380. This is 4.59% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 17.49% from a day low at $0.366 to a day high of $0.430. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.34 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2022 | $3.49 | $3.54 | $3.37 | $3.41 | 86 817 |
| Nov 02, 2022 | $3.60 | $3.65 | $3.46 | $3.51 | 42 610 |
| Nov 01, 2022 | $3.60 | $3.63 | $3.51 | $3.55 | 32 601 |
| Oct 31, 2022 | $3.45 | $3.66 | $3.36 | $3.56 | 155 246 |
| Oct 28, 2022 | $3.41 | $3.46 | $3.35 | $3.41 | 51 151 |
| Oct 27, 2022 | $3.57 | $3.66 | $3.36 | $3.44 | 68 965 |
| Oct 26, 2022 | $3.50 | $3.66 | $3.50 | $3.54 | 108 192 |
| Oct 25, 2022 | $3.34 | $3.56 | $3.31 | $3.55 | 103 394 |
| Oct 24, 2022 | $3.16 | $3.45 | $3.10 | $3.38 | 130 556 |
| Oct 21, 2022 | $3.23 | $3.44 | $3.03 | $3.18 | 627 921 |
| Oct 20, 2022 | $3.43 | $3.47 | $3.15 | $3.18 | 133 667 |
| Oct 19, 2022 | $3.66 | $3.72 | $3.36 | $3.46 | 251 613 |
| Oct 18, 2022 | $3.50 | $3.73 | $3.40 | $3.71 | 159 431 |
| Oct 17, 2022 | $3.50 | $3.54 | $3.36 | $3.36 | 65 353 |
| Oct 14, 2022 | $3.59 | $3.67 | $3.45 | $3.48 | 57 503 |
| Oct 13, 2022 | $3.34 | $3.59 | $3.29 | $3.55 | 70 590 |
| Oct 12, 2022 | $3.42 | $3.47 | $3.38 | $3.44 | 69 965 |
| Oct 11, 2022 | $3.68 | $3.74 | $3.36 | $3.46 | 388 160 |
| Oct 10, 2022 | $3.71 | $3.76 | $3.62 | $3.67 | 76 730 |
| Oct 07, 2022 | $4.09 | $4.14 | $3.68 | $3.76 | 463 434 |
| Oct 06, 2022 | $4.13 | $4.20 | $3.90 | $4.11 | 256 570 |
| Oct 05, 2022 | $4.28 | $4.28 | $3.80 | $4.19 | 533 127 |
| Oct 04, 2022 | $4.42 | $4.47 | $4.17 | $4.27 | 312 810 |
| Oct 03, 2022 | $4.45 | $4.48 | $4.06 | $4.42 | 193 476 |
| Sep 30, 2022 | $4.20 | $4.56 | $4.13 | $4.42 | 469 248 |
