Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brainstorm Cell (NQ: BCLI )

1.240 -0.020 (-1.59%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.270	1.290	1.210	1.240	69,545	-0.02(-1.59%)
Nov 20, 2024	1.250	1.300	1.250	1.260	40,492	+0.01(+0.80%)
Nov 19, 2024	1.240	1.290	1.200	1.250	91,931	+0.03(+2.46%)
Nov 18, 2024	1.230	1.300	1.190	1.220	101,554	+0.01(+0.83%)
Nov 15, 2024	1.060	1.220	1.060	1.210	145,155	+0.08(+7.08%)
Nov 14, 2024	1.180	1.190	1.050	1.130	126,925	-0.04(-3.42%)
Nov 13, 2024	1.170	1.230	1.140	1.170	140,887	-0.01(-0.85%)
Nov 12, 2024	1.240	1.260	1.120	1.180	119,755	-0.04(-3.28%)
Nov 11, 2024	1.300	1.333	1.200	1.220	340,526	+0.02(+1.67%)
Nov 08, 2024	1.560	1.580	1.090	1.200	440,466	-0.21(-14.89%)
Nov 07, 2024	1.630	1.675	1.287	1.410	156,233	-0.19(-11.88%)
Nov 06, 2024	1.760	1.812	1.500	1.600	122,811	-0.08(-4.76%)
Nov 05, 2024	1.810	1.860	1.585	1.680	110,456	-0.12(-6.67%)
Nov 04, 2024	1.850	1.950	1.770	1.800	64,177	-0.06(-3.23%)
Nov 01, 2024	1.880	1.930	1.820	1.860	33,750	-0.01(-0.53%)
Oct 31, 2024	1.890	1.954	1.814	1.870	34,428	-0.06(-3.11%)
Oct 30, 2024	1.950	2.000	1.880	1.930	74,551	-0.05(-2.53%)
Oct 29, 2024	1.990	2.064	1.910	1.980	59,144	-0.04(-1.98%)
Oct 28, 2024	2.150	2.230	1.950	2.020	105,180	+0.06(+3.08%)
Oct 25, 2024	1.890	2.030	1.880	1.960	49,745	+0.07(+3.68%)
Oct 24, 2024	1.980	1.990	1.890	1.890	63,210	-0.10(-5.03%)
Oct 23, 2024	2.080	2.110	1.892	1.990	58,908	-0.13(-6.13%)
Oct 22, 2024	2.170	2.234	2.000	2.120	64,851	-0.07(-3.20%)
Oct 21, 2024	2.270	2.330	2.060	2.190	46,605	-0.06(-2.67%)
Oct 18, 2024	2.420	2.430	2.090	2.250	142,961	-0.18(-7.41%)
Oct 17, 2024	2.180	2.680	2.180	2.430	277,647	+0.25(+11.47%)
Oct 16, 2024	2.160	2.200	2.070	2.180	86,408	+0.06(+2.83%)
Oct 15, 2024	2.220	2.220	2.030	2.120	75,474	-0.07(-3.20%)
Oct 14, 2024	2.030	2.241	2.000	2.190	71,528	+0.19(+9.50%)
Oct 11, 2024	2.090	2.120	1.970	2.000	58,153	-0.08(-3.85%)
Oct 10, 2024	2.040	2.310	2.000	2.080	105,579	+0.02(+0.97%)
Oct 09, 2024	2.180	2.224	1.958	2.060	110,647	-0.09(-4.19%)
Oct 08, 2024	2.320	2.390	2.110	2.150	103,400	-0.16(-6.93%)
Oct 07, 2024	2.320	2.700	2.200	2.310	109,532	-0.02(-0.86%)
Oct 04, 2024	2.370	2.540	2.220	2.330	84,065	-0.04(-1.69%)
Oct 03, 2024	2.600	2.662	2.350	2.370	47,324	-0.27(-10.23%)
Oct 02, 2024	3.260	3.320	2.500	2.640	123,632	-0.61(-18.77%)
Oct 01, 2024	3.370	3.710	3.140	3.250	103,890	-0.20(-5.92%)
Sep 30, 2024	3.339	3.784	3.180	3.454	48,052	+0.12(+3.51%)
Sep 27, 2024	3.602	3.720	3.301	3.337	36,673	-0.48(-12.57%)
Sep 26, 2024	3.662	3.860	3.615	3.817	11,935	+0.16(+4.26%)
Sep 25, 2024	3.650	3.750	3.600	3.662	29,825	+0.05(+1.29%)
Sep 24, 2024	3.600	3.957	3.600	3.615	30,543	+0.06(+1.64%)
Sep 23, 2024	3.678	3.858	3.557	3.557	13,651	-0.09(-2.35%)
Sep 20, 2024	3.600	3.740	3.525	3.642	22,772	+0.04(+1.17%)
Sep 19, 2024	3.600	3.838	3.535	3.600	18,172	+0.03(+0.84%)
Sep 18, 2024	3.915	3.974	3.570	3.570	38,574	-0.36(-9.23%)
Sep 17, 2024	4.050	4.107	3.900	3.933	7,031	-0.06(-1.43%)
Sep 16, 2024	4.231	4.545	3.930	3.990	29,538	-0.24(-5.67%)
Sep 13, 2024	4.050	4.277	4.050	4.230	9,230	+0.18(+4.37%)
Sep 12, 2024	4.186	4.203	3.974	4.053	15,909	-0.15(-3.50%)
Sep 11, 2024	4.051	4.350	3.941	4.200	21,975	+0.13(+3.13%)
Sep 10, 2024	4.155	4.205	3.978	4.072	13,189	-0.08(-1.99%)
Sep 09, 2024	4.050	4.179	3.855	4.155	10,828	+0.29(+7.57%)
Sep 06, 2024	4.125	4.200	3.753	3.862	32,028	-0.29(-7.04%)
Sep 05, 2024	4.350	4.381	4.155	4.155	9,998	-0.06(-1.46%)
Sep 04, 2024	4.250	4.545	4.061	4.216	9,689	-0.17(-3.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Brainstorm Cell (NQ: BCLI )

Historical Prices