NASDAQ:BCLI
Brainstorm Cell Therapeutics Inc. Stock Price (Quote)
$0.545
+0.0200 (+3.81%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.450 | $0.793 | Wednesday, 24th Apr 2024 BCLI stock ended at $0.545. This is 3.81% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.02% from a day low at $0.515 to a day high of $0.556. |
| 90 days | $0.270 | $0.793 | |
| 52 weeks | $0.135 | $3.34 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $0.167 | $0.178 | $0.142 | $0.154 | 2 066 513 |
| Oct 23, 2023 | $0.170 | $0.172 | $0.164 | $0.168 | 948 004 |
| Oct 20, 2023 | $0.197 | $0.198 | $0.171 | $0.178 | 1 549 991 |
| Oct 19, 2023 | $0.183 | $0.210 | $0.177 | $0.196 | 4 241 195 |
| Oct 18, 2023 | $0.189 | $0.190 | $0.170 | $0.184 | 1 495 839 |
| Oct 17, 2023 | $0.178 | $0.190 | $0.172 | $0.180 | 677 252 |
| Oct 16, 2023 | $0.169 | $0.185 | $0.160 | $0.184 | 1 658 494 |
| Oct 13, 2023 | $0.154 | $0.172 | $0.153 | $0.170 | 981 294 |
| Oct 12, 2023 | $0.160 | $0.169 | $0.145 | $0.159 | 1 389 482 |
| Oct 11, 2023 | $0.174 | $0.175 | $0.140 | $0.168 | 4 499 528 |
| Oct 10, 2023 | $0.165 | $0.174 | $0.158 | $0.163 | 1 527 849 |
| Oct 09, 2023 | $0.172 | $0.177 | $0.161 | $0.170 | 2 070 721 |
| Oct 06, 2023 | $0.184 | $0.185 | $0.161 | $0.170 | 3 378 233 |
| Oct 05, 2023 | $0.189 | $0.210 | $0.171 | $0.181 | 8 028 314 |
| Oct 04, 2023 | $0.233 | $0.233 | $0.187 | $0.190 | 41 569 961 |
| Oct 03, 2023 | $0.190 | $0.200 | $0.164 | $0.170 | 1 903 982 |
| Oct 02, 2023 | $0.202 | $0.208 | $0.188 | $0.200 | 1 957 027 |
| Sep 29, 2023 | $0.220 | $0.300 | $0.200 | $0.200 | 5 998 275 |
| Sep 28, 2023 | $0.202 | $0.215 | $0.170 | $0.205 | 4 991 080 |
| Sep 27, 2023 | $0.392 | $0.392 | $0.392 | $0.392 | 0 |
| Sep 26, 2023 | $0.453 | $0.470 | $0.392 | $0.392 | 3 058 166 |
| Sep 25, 2023 | $0.450 | $0.570 | $0.428 | $0.428 | 3 527 618 |
| Sep 22, 2023 | $0.97 | $0.97 | $0.780 | $0.82 | 911 111 |
| Sep 21, 2023 | $0.98 | $1.03 | $0.92 | $0.94 | 377 162 |
| Sep 20, 2023 | $1.04 | $1.08 | $0.96 | $0.97 | 581 406 |
