Free Trial

BriaCell Therapeutics (BCTX) Stock Chart & Stock Price History

BriaCell Therapeutics logo
$0.79
-0.02 (-2.46%)
(As of 11/1/2024 ET)

BriaCell Therapeutics Stock Price Performance

5 Day
Performance
-8.36%
1 Month
Performance
-1.91%
3 Month
Performance
+9.51%
6 Month
Performance
-62.35%
Year-To-Date
Performance
-86.42%
1 Year
Performance
-79.78%
Receive BCTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BriaCell Therapeutics and its competitors with MarketBeat's FREE daily newsletter

BCTX Stock Chart for Saturday, November, 2, 2024

BriaCell Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.81$0.79
-2.30%
$0.83$0.78332,317 shs$28.48 million
10/31/2024$0.77$0.81
+5.62%
$0.82$0.74519,832 shs$29.14 million
10/30/2024$0.83$0.77
-7.50%
$0.85$0.731.06 million shs$27.59 million
10/29/2024$0.89$0.83
-5.95%
$0.90$0.82800,327 shs$15.22 million
10/28/2024$0.87$0.89
+2.08%
$0.89$0.83508,175 shs$16.18 million
10/25/2024$0.89$0.87
-2.58%
$0.91$0.86495,565 shs$15.85 million
10/24/2024$0.92$0.89
-3.26%
$0.91$0.86566,769 shs$16.27 million
10/23/2024$0.87$0.92
+5.48%
$0.95$0.841.95 million shs$16.82 million
10/22/2024$0.80$0.87
+9.55%
$0.91$0.816.31 million shs$15.95 million
10/21/2024$0.84$0.80
-5.17%
$0.85$0.76866,814 shs$14.56 million
10/18/2024$0.85$0.84
-0.64%
$0.88$0.81532,338 shs$15.35 million
10/17/2024$0.84$0.85
+0.80%
$0.85$0.79857,973 shs$15.45 million
10/16/2024$0.90$0.84
-6.82%
$0.93$0.811.57 million shs$15.33 million
10/15/2024$0.90$0.90
+0.51%
$0.97$0.891.13 million shs$16.45 million
10/14/2024$0.99$0.90
-9.28%
$0.97$0.88997,240 shs$16.37 million
10/11/2024$1.01$0.99
-2.31%
$1.01$0.96700,457 shs$35.36 million
10/10/2024$0.93$1.01
+9.19%
$1.04$0.93967,546 shs$18.47 million
10/09/2024$1.08$0.93
-14.35%
$1.12$0.923.18 million shs$16.91 million
10/08/2024$1.07$1.08
+0.93%
$1.20$1.043.03 million shs$19.75 million
10/07/2024$0.98$1.07
+8.72%
$1.13$0.991.99 million shs$19.57 million
10/04/2024$0.96$0.98
+2.52%
$1.03$0.921.90 million shs$18.00 million
10/03/2024$1.01$0.96
-4.95%
$1.04$0.943.05 million shs$17.55 million
10/02/2024$0.81$1.01
+24.69%
$1.05$0.756.73 million shs$18.47 million
10/01/2024$1.24$0.81
-34.68%
$1.43$0.6639.90 million shs$14.81 million
09/30/2024$0.88$1.24
+40.70%
$1.32$0.898.08 million shs$22.67 million
09/27/2024$0.71$0.88
+23.28%
$0.95$0.723.83 million shs$16.21 million
09/26/2024$0.76$0.71
-5.93%
$0.80$0.632.48 million shs$13.15 million
09/25/2024$0.63$0.76
+20.18%
$0.81$0.645.30 million shs$13.98 million
09/24/2024$0.68$0.63
-7.30%
$0.68$0.631.47 million shs$11.56 million
09/23/2024$0.65$0.68
+5.12%
$0.71$0.652.65 million shs$12.47 million
09/20/2024$0.60$0.65
+7.74%
$0.66$0.572.83 million shs$11.87 million
09/19/2024$0.52$0.60
+15.12%
$0.63$0.535.12 million shs$11.02 million
09/18/2024$0.47$0.52
+11.34%
$0.56$0.4813.63 million shs$9.57 million
09/17/2024$0.49$0.47
-4.82%
$0.50$0.471.59 million shs$8.59 million
09/16/2024$0.56$0.49
-11.90%
$0.55$0.463.38 million shs$9.03 million
09/13/2024$0.63$0.56
-11.03%
$0.63$0.563.16 million shs$10.31 million
09/12/2024$0.64$0.63
-1.56%
$0.65$0.576.37 million shs$11.52 million
09/11/2024$0.62$0.64
+3.31%
$1.96$0.64167.35 million shs$11.70 million
09/10/2024$0.65$0.62
-4.72%
$0.69$0.61530,684 shs$11.39 million
09/09/2024$0.73$0.65
-10.81%
$0.73$0.64211,181 shs$11.96 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$0.70$0.73
+4.47%
$0.73$0.6666,120 shs$13.33 million
09/05/2024$0.72$0.70
-3.50%
$0.73$0.6862,940 shs$12.76 million
09/04/2024$0.71$0.72
+2.09%
$0.73$0.69101,901 shs$13.22 million
09/03/2024$0.79$0.71
-10.07%
$0.78$0.68173,922 shs$12.95 million
09/02/2024$0.79$0.79$0.79$0.72121,100 shs$14.40 million
08/30/2024$0.74$0.79
+6.43%
$0.79$0.72121,135 shs$14.40 million
08/29/2024$0.80$0.74
-6.92%
$0.79$0.70259,697 shs$13.53 million
08/28/2024$0.81$0.80
-1.82%
$0.84$0.76191,587 shs$14.54 million
08/27/2024$0.82$0.81
-1.06%
$0.84$0.80101,258 shs$14.81 million
08/26/2024$0.86$0.82
-5.38%
$0.87$0.8098,486 shs$14.96 million
08/23/2024$0.82$0.86
+5.48%
$0.88$0.80433,575 shs$15.82 million
08/22/2024$0.75$0.82
+9.33%
$0.82$0.72323,959 shs$14.99 million
08/21/2024$0.66$0.75
+13.64%
$0.78$0.63263,030 shs$13.71 million
08/20/2024$0.61$0.66
+8.82%
$0.73$0.60232,455 shs$12.07 million
08/19/2024$0.56$0.61
+8.42%
$0.63$0.55288,471 shs$11.09 million
08/16/2024$0.57$0.56
-1.51%
$0.57$0.53123,909 shs$10.23 million
08/15/2024$0.55$0.57
+2.71%
$0.57$0.5440,838 shs$10.39 million
08/14/2024$0.57$0.55
-3.73%
$0.59$0.52176,617 shs$10.11 million
08/13/2024$0.61$0.57
-5.43%
$0.60$0.57104,927 shs$10.50 million
08/12/2024$0.60$0.61
+1.18%
$0.62$0.5933,242 shs$11.11 million
08/09/2024$0.60$0.60
-0.17%
$0.62$0.6027,230 shs$10.98 million
08/08/2024$0.60$0.60
+0.72%
$0.62$0.5845,513 shs$11.00 million
08/07/2024$0.60$0.60
-1.09%
$0.61$0.5893,734 shs$10.92 million
08/06/2024$0.63$0.60
-4.19%
$0.65$0.6053,185 shs$11.04 million
08/05/2024$0.70$0.63
-9.99%
$0.67$0.62135,974 shs$11.52 million
08/02/2024$0.73$0.70
-3.53%
$0.72$0.67127,553 shs$12.79 million
08/01/2024$0.75$0.73
-3.59%
$0.75$0.71136,876 shs$13.26 million
07/31/2024$0.74$0.75
+2.38%
$0.77$0.72122,185 shs$13.76 million


This page (NASDAQ:BCTX) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners