NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.532
+0.0177 (+3.44%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.360 | $0.793 | Friday, 19th Apr 2024 BCLI stock ended at $0.532. This is 3.44% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 34.57% from a day low at $0.453 to a day high of $0.610. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.35 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $0.379 | $0.394 | $0.323 | $0.384 | 655 408 |
| 2024-02-06 | $0.379 | $0.402 | $0.379 | $0.389 | 330 467 |
| 2024-02-05 | $0.400 | $0.400 | $0.379 | $0.380 | 452 478 |
| 2024-02-02 | $0.385 | $0.410 | $0.330 | $0.390 | 1 878 034 |
| 2024-02-01 | $0.380 | $0.394 | $0.353 | $0.385 | 536 014 |
| 2024-01-31 | $0.389 | $0.391 | $0.350 | $0.353 | 761 593 |
| 2024-01-30 | $0.350 | $0.420 | $0.350 | $0.394 | 2 715 441 |
| 2024-01-29 | $0.327 | $0.350 | $0.310 | $0.330 | 534 291 |
| 2024-01-26 | $0.304 | $0.330 | $0.300 | $0.317 | 551 969 |
| 2024-01-25 | $0.337 | $0.338 | $0.300 | $0.310 | 401 268 |
| 2024-01-24 | $0.333 | $0.340 | $0.310 | $0.326 | 387 519 |
| 2024-01-23 | $0.297 | $0.328 | $0.293 | $0.321 | 396 559 |
| 2024-01-22 | $0.280 | $0.330 | $0.280 | $0.293 | 410 285 |
| 2024-01-19 | $0.290 | $0.294 | $0.270 | $0.281 | 1 082 361 |
| 2024-01-18 | $0.338 | $0.338 | $0.278 | $0.296 | 1 162 542 |
| 2024-01-17 | $0.330 | $0.338 | $0.324 | $0.326 | 629 562 |
| 2024-01-16 | $0.333 | $0.333 | $0.317 | $0.328 | 503 144 |
| 2024-01-12 | $0.311 | $0.338 | $0.311 | $0.327 | 640 515 |
| 2024-01-11 | $0.338 | $0.340 | $0.305 | $0.318 | 556 354 |
| 2024-01-10 | $0.335 | $0.338 | $0.302 | $0.330 | 763 095 |
| 2024-01-09 | $0.350 | $0.378 | $0.315 | $0.329 | 1 667 932 |
| 2024-01-08 | $0.283 | $0.345 | $0.280 | $0.329 | 2 370 300 |
| 2024-01-05 | $0.278 | $0.288 | $0.265 | $0.285 | 615 904 |
| 2024-01-04 | $0.281 | $0.283 | $0.251 | $0.275 | 873 469 |
| 2024-01-03 | $0.278 | $0.289 | $0.274 | $0.279 | 695 379 |
