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 |
| May 11, 2021 | $3.00 | $3.15 | $2.92 | $3.12 | 311 684 |
| May 10, 2021 | $3.16 | $3.16 | $3.01 | $3.01 | 381 758 |
| May 07, 2021 | $3.11 | $3.23 | $3.11 | $3.17 | 191 289 |
| May 06, 2021 | $3.17 | $3.28 | $3.08 | $3.17 | 546 073 |
| May 05, 2021 | $3.16 | $3.23 | $3.12 | $3.18 | 212 269 |
| May 04, 2021 | $3.30 | $3.32 | $3.13 | $3.14 | 337 842 |
| May 03, 2021 | $3.46 | $3.50 | $3.31 | $3.36 | 380 112 |
| Apr 30, 2021 | $3.46 | $3.56 | $3.41 | $3.47 | 258 829 |
| Apr 29, 2021 | $3.70 | $3.72 | $3.47 | $3.51 | 422 335 |
| Apr 28, 2021 | $3.58 | $3.86 | $3.50 | $3.63 | 1 540 183 |
| Apr 27, 2021 | $3.65 | $3.68 | $3.51 | $3.53 | 349 706 |
| Apr 26, 2021 | $3.53 | $3.69 | $3.32 | $3.61 | 685 428 |
| Apr 23, 2021 | $3.33 | $3.62 | $3.25 | $3.46 | 776 013 |
| Apr 22, 2021 | $3.28 | $3.41 | $3.21 | $3.30 | 262 910 |
| Apr 21, 2021 | $3.12 | $3.31 | $3.02 | $3.28 | 346 098 |
| Apr 20, 2021 | $3.11 | $3.22 | $2.97 | $3.11 | 567 219 |
| Apr 19, 2021 | $3.07 | $3.18 | $3.05 | $3.11 | 351 088 |
| Apr 16, 2021 | $3.17 | $3.23 | $3.03 | $3.13 | 624 935 |
| Apr 15, 2021 | $3.48 | $3.58 | $3.17 | $3.21 | 772 091 |
| Apr 14, 2021 | $3.54 | $3.68 | $3.52 | $3.52 | 327 100 |
| Apr 13, 2021 | $3.50 | $3.59 | $3.47 | $3.57 | 273 106 |
| Apr 12, 2021 | $3.63 | $3.64 | $3.48 | $3.51 | 450 901 |
| Apr 09, 2021 | $3.64 | $3.66 | $3.57 | $3.65 | 285 861 |
| Apr 08, 2021 | $3.54 | $3.70 | $3.52 | $3.65 | 208 607 |
| Apr 07, 2021 | $3.76 | $3.93 | $3.56 | $3.58 | 514 203 |
