NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.514
-0.0265 (-4.90%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.325 | $0.793 | Thursday, 18th Apr 2024 BCLI stock ended at $0.514. This is 4.90% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 30.76% from a day low at $0.451 to a day high of $0.590. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.35 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $0.222 | $0.275 | $0.196 | $0.256 | 7 644 401 |
| 2023-11-21 | $0.196 | $0.240 | $0.182 | $0.220 | 11 156 121 |
| 2023-11-20 | $0.190 | $0.195 | $0.174 | $0.180 | 1 085 743 |
| 2023-11-17 | $0.174 | $0.187 | $0.172 | $0.180 | 396 925 |
| 2023-11-16 | $0.162 | $0.179 | $0.162 | $0.176 | 301 193 |
| 2023-11-15 | $0.190 | $0.192 | $0.178 | $0.183 | 970 839 |
| 2023-11-14 | $0.185 | $0.210 | $0.176 | $0.185 | 3 100 640 |
| 2023-11-13 | $0.170 | $0.200 | $0.170 | $0.185 | 1 535 399 |
| 2023-11-10 | $0.163 | $0.178 | $0.151 | $0.170 | 482 098 |
| 2023-11-09 | $0.170 | $0.174 | $0.155 | $0.162 | 404 502 |
| 2023-11-08 | $0.180 | $0.183 | $0.161 | $0.172 | 988 919 |
| 2023-11-07 | $0.159 | $0.178 | $0.159 | $0.170 | 756 176 |
| 2023-11-06 | $0.178 | $0.180 | $0.153 | $0.153 | 668 554 |
| 2023-11-03 | $0.149 | $0.177 | $0.149 | $0.171 | 1 264 126 |
| 2023-11-02 | $0.147 | $0.150 | $0.143 | $0.148 | 480 785 |
| 2023-11-01 | $0.149 | $0.150 | $0.143 | $0.150 | 241 153 |
| 2023-10-31 | $0.148 | $0.153 | $0.135 | $0.153 | 760 046 |
| 2023-10-30 | $0.160 | $0.160 | $0.147 | $0.149 | 384 245 |
| 2023-10-27 | $0.167 | $0.170 | $0.145 | $0.160 | 633 573 |
| 2023-10-26 | $0.153 | $0.165 | $0.150 | $0.161 | 650 485 |
| 2023-10-25 | $0.152 | $0.162 | $0.140 | $0.160 | 831 213 |
| 2023-10-24 | $0.167 | $0.178 | $0.142 | $0.154 | 2 066 513 |
| 2023-10-23 | $0.170 | $0.172 | $0.164 | $0.168 | 948 004 |
| 2023-10-20 | $0.197 | $0.198 | $0.171 | $0.178 | 1 549 991 |
| 2023-10-19 | $0.183 | $0.210 | $0.177 | $0.196 | 4 241 195 |
