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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $6.00 | $6.19 | $5.55 | $5.66 | 433 127 |
| May 12, 2020 | $5.87 | $6.25 | $5.77 | $5.86 | 536 476 |
| May 11, 2020 | $5.89 | $6.02 | $5.75 | $5.86 | 381 972 |
| May 08, 2020 | $5.91 | $6.09 | $5.80 | $5.87 | 419 255 |
| May 07, 2020 | $6.49 | $6.50 | $5.44 | $5.91 | 1 291 706 |
| May 06, 2020 | $7.23 | $7.41 | $6.74 | $6.74 | 437 785 |
| May 05, 2020 | $6.67 | $7.25 | $6.67 | $7.21 | 603 225 |
| May 04, 2020 | $6.36 | $6.65 | $6.25 | $6.57 | 489 219 |
| May 01, 2020 | $6.10 | $6.34 | $5.92 | $6.26 | 315 600 |
| Apr 30, 2020 | $6.29 | $6.44 | $6.10 | $6.15 | 311 759 |
| Apr 29, 2020 | $6.13 | $6.36 | $6.05 | $6.23 | 504 952 |
| Apr 28, 2020 | $6.14 | $6.14 | $5.84 | $6.04 | 288 947 |
| Apr 27, 2020 | $6.07 | $6.23 | $6.00 | $6.07 | 255 866 |
| Apr 24, 2020 | $6.03 | $6.15 | $5.82 | $6.07 | 206 182 |
| Apr 23, 2020 | $6.16 | $6.26 | $5.89 | $6.03 | 278 008 |
| Apr 22, 2020 | $6.17 | $6.27 | $6.08 | $6.14 | 186 969 |
| Apr 21, 2020 | $6.15 | $6.28 | $5.81 | $6.03 | 397 619 |
| Apr 20, 2020 | $6.02 | $6.38 | $6.02 | $6.23 | 406 814 |
| Apr 17, 2020 | $6.00 | $6.25 | $5.89 | $6.07 | 527 447 |
| Apr 16, 2020 | $5.70 | $5.99 | $5.65 | $5.93 | 514 439 |
| Apr 15, 2020 | $5.65 | $5.75 | $5.39 | $5.63 | 305 969 |
| Apr 14, 2020 | $5.55 | $5.87 | $5.54 | $5.70 | 551 709 |
| Apr 13, 2020 | $5.10 | $5.59 | $5.03 | $5.53 | 695 605 |
| Apr 09, 2020 | $5.14 | $5.16 | $5.00 | $5.09 | 372 965 |
| Apr 08, 2020 | $5.00 | $5.15 | $4.92 | $5.10 | 453 195 |
