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 |
| 2020-12-01 | $5.50 | $5.60 | $5.32 | $5.52 | 1 007 719 |
| 2020-11-30 | $5.31 | $5.59 | $4.97 | $5.53 | 1 375 402 |
| 2020-11-27 | $5.06 | $5.29 | $4.85 | $5.25 | 848 988 |
| 2020-11-25 | $5.16 | $5.44 | $4.85 | $4.99 | 2 033 718 |
| 2020-11-24 | $4.83 | $5.24 | $4.68 | $5.18 | 2 526 362 |
| 2020-11-23 | $4.45 | $4.85 | $4.13 | $4.81 | 2 995 539 |
| 2020-11-20 | $4.20 | $4.62 | $4.12 | $4.34 | 3 359 982 |
| 2020-11-19 | $3.96 | $4.30 | $3.81 | $4.26 | 3 654 605 |
| 2020-11-18 | $4.10 | $4.21 | $3.93 | $3.99 | 3 533 031 |
| 2020-11-17 | $4.26 | $4.47 | $3.80 | $4.02 | 15 829 969 |
| 2020-11-16 | $11.90 | $12.30 | $11.55 | $11.94 | 690 533 |
| 2020-11-13 | $12.63 | $12.70 | $11.58 | $11.65 | 732 949 |
| 2020-11-12 | $12.00 | $12.81 | $12.00 | $12.43 | 591 264 |
| 2020-11-11 | $11.84 | $12.23 | $11.40 | $11.97 | 577 955 |
| 2020-11-10 | $11.39 | $11.85 | $11.25 | $11.68 | 471 739 |
| 2020-11-09 | $11.90 | $12.25 | $11.17 | $11.43 | 825 105 |
| 2020-11-06 | $11.00 | $11.81 | $10.71 | $11.39 | 576 220 |
| 2020-11-05 | $10.76 | $11.12 | $10.56 | $11.02 | 304 909 |
| 2020-11-04 | $10.77 | $11.00 | $10.27 | $10.57 | 562 516 |
| 2020-11-03 | $10.63 | $11.04 | $10.33 | $10.77 | 502 477 |
| 2020-11-02 | $10.26 | $10.68 | $10.05 | $10.62 | 520 548 |
| 2020-10-30 | $10.64 | $10.73 | $9.88 | $10.03 | 572 412 |
| 2020-10-29 | $10.21 | $10.84 | $10.05 | $10.75 | 532 460 |
| 2020-10-28 | $10.34 | $10.55 | $9.92 | $10.08 | 528 042 |
| 2020-10-27 | $10.18 | $10.99 | $10.05 | $10.56 | 755 411 |
