NasdaqCM - Delayed Quote • USD
Brainstorm Cell Therapeutics Inc. (BCLI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 274,200 |
Apr 24, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 201,900 |
Apr 23, 2024 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 169,700 |
Apr 22, 2024 | 0.5400 | 0.5800 | 0.5100 | 0.5400 | 0.5400 | 367,500 |
Apr 19, 2024 | 0.5000 | 0.6100 | 0.4500 | 0.5300 | 0.5300 | 996,600 |
Apr 18, 2024 | 0.5600 | 0.5900 | 0.4500 | 0.5100 | 0.5100 | 1,080,700 |
Apr 17, 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5400 | 0.5400 | 528,800 |
Apr 16, 2024 | 0.5200 | 0.5700 | 0.4500 | 0.5300 | 0.5300 | 628,100 |
Apr 15, 2024 | 0.5900 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 594,700 |
Apr 12, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 264,000 |
Apr 11, 2024 | 0.5900 | 0.6700 | 0.5400 | 0.5800 | 0.5800 | 1,392,100 |
Apr 10, 2024 | 0.6300 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 1,099,800 |
Apr 9, 2024 | 0.7300 | 0.7400 | 0.5700 | 0.5800 | 0.5800 | 4,721,500 |
Apr 8, 2024 | 0.6800 | 0.7500 | 0.6500 | 0.7300 | 0.7300 | 2,863,400 |
Apr 5, 2024 | 0.6500 | 0.6900 | 0.6300 | 0.6500 | 0.6500 | 624,400 |
Apr 4, 2024 | 0.6700 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 717,400 |
Apr 3, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 943,300 |
Apr 2, 2024 | 0.7400 | 0.7500 | 0.6700 | 0.7200 | 0.7200 | 613,100 |
Apr 1, 2024 | 0.6100 | 0.7500 | 0.5900 | 0.7400 | 0.7400 | 1,460,000 |
Mar 28, 2024 | 0.5800 | 0.6000 | 0.4800 | 0.5600 | 0.5600 | 650,000 |
Mar 27, 2024 | 0.6600 | 0.6900 | 0.5100 | 0.6000 | 0.6000 | 1,298,800 |
Mar 26, 2024 | 0.7000 | 0.7200 | 0.6200 | 0.6600 | 0.6600 | 1,495,900 |
Mar 25, 2024 | 0.6000 | 0.7900 | 0.5700 | 0.6600 | 0.6600 | 4,711,100 |
Mar 22, 2024 | 0.4700 | 0.5800 | 0.4700 | 0.5700 | 0.5700 | 1,767,700 |
Mar 21, 2024 | 0.5300 | 0.5600 | 0.3900 | 0.4800 | 0.4800 | 1,811,500 |
Mar 20, 2024 | 0.3700 | 0.5500 | 0.3600 | 0.5100 | 0.5100 | 4,421,300 |
Mar 19, 2024 | 0.3400 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 664,500 |
Mar 18, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 363,700 |
Mar 15, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 451,700 |
Mar 14, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 326,300 |
Mar 13, 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 684,000 |
Mar 12, 2024 | 0.3200 | 0.3300 | 0.2700 | 0.3100 | 0.3100 | 233,900 |
Mar 11, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 344,300 |
Mar 8, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 405,000 |
Mar 7, 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 505,100 |
Mar 6, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 302,200 |
Mar 5, 2024 | 0.3700 | 0.3700 | 0.3200 | 0.3500 | 0.3500 | 1,876,100 |
Mar 4, 2024 | 0.3600 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 399,500 |
Mar 1, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 194,300 |
Feb 29, 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 1,517,400 |
Feb 28, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 446,800 |
Feb 27, 2024 | 0.3500 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 748,100 |
Feb 26, 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3600 | 0.3600 | 2,494,900 |
Feb 23, 2024 | 0.3600 | 0.3800 | 0.3300 | 0.3500 | 0.3500 | 508,100 |
Feb 22, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 253,300 |
Feb 21, 2024 | 0.3500 | 0.3600 | 0.3000 | 0.3100 | 0.3100 | 886,000 |
Feb 20, 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 217,700 |
Feb 16, 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 206,800 |
Feb 15, 2024 | 0.3400 | 0.3900 | 0.3200 | 0.3900 | 0.3900 | 538,800 |
Feb 14, 2024 | 0.3500 | 0.3600 | 0.3100 | 0.3500 | 0.3500 | 2,002,300 |
Feb 13, 2024 | 0.3700 | 0.3700 | 0.3200 | 0.3400 | 0.3400 | 633,300 |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 288,300 |
Feb 9, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 343,700 |
Feb 8, 2024 | 0.3800 | 0.4000 | 0.3300 | 0.3900 | 0.3900 | 1,148,900 |
Feb 7, 2024 | 0.3800 | 0.3900 | 0.3200 | 0.3800 | 0.3800 | 657,100 |
Feb 6, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 337,500 |
Feb 5, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 456,000 |
Feb 2, 2024 | 0.3900 | 0.4100 | 0.3300 | 0.3900 | 0.3900 | 1,883,500 |
Feb 1, 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 566,000 |
Jan 31, 2024 | 0.3900 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 769,900 |
Jan 30, 2024 | 0.3500 | 0.4200 | 0.3500 | 0.3900 | 0.3900 | 2,739,800 |
Jan 29, 2024 | 0.3300 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 549,100 |
Jan 26, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 556,500 |
Jan 25, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 407,900 |
Jan 24, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 390,800 |
Jan 23, 2024 | 0.3000 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 398,300 |
Jan 22, 2024 | 0.2800 | 0.3400 | 0.2800 | 0.2900 | 0.2900 | 420,000 |
Jan 19, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,083,700 |
Jan 18, 2024 | 0.3400 | 0.3400 | 0.2800 | 0.3000 | 0.3000 | 1,170,000 |
Jan 17, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 647,200 |
Jan 16, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 531,900 |
Jan 12, 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 640,900 |
Jan 11, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 566,400 |
Jan 10, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 774,300 |
Jan 9, 2024 | 0.3500 | 0.3800 | 0.3200 | 0.3300 | 0.3300 | 1,679,600 |
Jan 8, 2024 | 0.2800 | 0.3500 | 0.2800 | 0.3300 | 0.3300 | 2,467,900 |
Jan 5, 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 637,300 |
Jan 4, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 877,400 |
Jan 3, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 708,700 |
Jan 2, 2024 | 0.2700 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 1,591,000 |
Dec 29, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,544,300 |
Dec 28, 2023 | 0.2700 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 2,792,000 |
Dec 27, 2023 | 0.2200 | 0.2900 | 0.2100 | 0.2900 | 0.2900 | 6,986,200 |
Dec 26, 2023 | 0.2400 | 0.2500 | 0.2000 | 0.2300 | 0.2300 | 23,538,700 |
Dec 22, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 534,000 |
Dec 21, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 976,800 |
Dec 20, 2023 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 991,700 |
Dec 19, 2023 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 1,539,900 |
Dec 18, 2023 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 855,900 |
Dec 15, 2023 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 1,383,900 |
Dec 14, 2023 | 0.2100 | 0.2200 | 0.1900 | 0.2200 | 0.2200 | 1,746,600 |
Dec 13, 2023 | 0.1700 | 0.2100 | 0.1700 | 0.2100 | 0.2100 | 2,597,600 |
Dec 12, 2023 | 0.1800 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 1,751,200 |
Dec 11, 2023 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 2,767,200 |
Dec 8, 2023 | 0.2200 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 3,128,900 |
Dec 7, 2023 | 0.2600 | 0.2700 | 0.2200 | 0.2200 | 0.2200 | 6,134,500 |
Dec 6, 2023 | 0.3100 | 0.3100 | 0.2300 | 0.3000 | 0.3000 | 7,456,900 |
Dec 5, 2023 | 0.4400 | 0.4500 | 0.3000 | 0.3100 | 0.3100 | 12,676,700 |
Dec 4, 2023 | 0.2600 | 0.4100 | 0.2600 | 0.4000 | 0.4000 | 11,138,700 |
Dec 1, 2023 | 0.2700 | 0.2800 | 0.2400 | 0.2600 | 0.2600 | 3,805,100 |
Nov 30, 2023 | 0.2300 | 0.2900 | 0.2200 | 0.2800 | 0.2800 | 8,505,600 |
Nov 29, 2023 | 0.2200 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 3,042,200 |
Nov 28, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 2,031,900 |
Nov 27, 2023 | 0.2400 | 0.2500 | 0.2100 | 0.2300 | 0.2300 | 2,573,800 |
Nov 24, 2023 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 2,256,300 |
Nov 22, 2023 | 0.2200 | 0.2700 | 0.2000 | 0.2600 | 0.2600 | 7,852,900 |
Nov 21, 2023 | 0.2000 | 0.2400 | 0.1800 | 0.2200 | 0.2200 | 11,459,800 |
Nov 20, 2023 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 1,743,600 |
Nov 17, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 475,300 |
Nov 16, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 304,900 |
Nov 15, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 973,300 |
Nov 14, 2023 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 3,206,400 |
Nov 13, 2023 | 0.1700 | 0.2000 | 0.1600 | 0.1900 | 0.1900 | 2,029,200 |
Nov 10, 2023 | 0.1600 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 496,000 |
Nov 9, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 422,800 |
Nov 8, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 1,013,000 |
Nov 7, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 801,200 |
Nov 6, 2023 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 0.1500 | 670,900 |
Nov 3, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 1,359,400 |
Nov 2, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 495,100 |
Nov 1, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 242,700 |
Oct 31, 2023 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 762,700 |
Oct 30, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 387,300 |
Oct 27, 2023 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 635,000 |
Oct 26, 2023 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 680,200 |
Oct 25, 2023 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 840,100 |
Oct 24, 2023 | 0.1700 | 0.1800 | 0.1400 | 0.1500 | 0.1500 | 2,085,100 |
Oct 23, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 962,600 |
Oct 20, 2023 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 1,561,000 |
Oct 19, 2023 | 0.1800 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 4,389,900 |
Oct 18, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 1,550,000 |
Oct 17, 2023 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 696,100 |
Oct 16, 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 1,719,100 |
Oct 13, 2023 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 985,300 |
Oct 12, 2023 | 0.1600 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 1,423,500 |
Oct 11, 2023 | 0.1700 | 0.1700 | 0.1400 | 0.1700 | 0.1700 | 4,569,500 |
Oct 10, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 1,564,900 |
Oct 9, 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 2,096,200 |
Oct 6, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 3,417,600 |
Oct 5, 2023 | 0.1900 | 0.2100 | 0.1700 | 0.1800 | 0.1800 | 8,172,400 |
Oct 4, 2023 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | 0.1900 | 42,022,900 |
Oct 3, 2023 | 0.1900 | 0.2000 | 0.1600 | 0.1700 | 0.1700 | 1,937,800 |
Oct 2, 2023 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 1,967,100 |
Sep 29, 2023 | 0.2200 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 6,052,300 |
Sep 28, 2023 | 0.2000 | 0.2200 | 0.1700 | 0.2000 | 0.2000 | 5,955,900 |
Sep 27, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 28,800 |
Sep 26, 2023 | 0.4500 | 0.4700 | 0.3900 | 0.3900 | 0.3900 | 3,165,400 |
Sep 25, 2023 | 0.4500 | 0.5700 | 0.4300 | 0.4300 | 0.4300 | 3,592,900 |
Sep 22, 2023 | 0.9700 | 0.9700 | 0.7800 | 0.8200 | 0.8200 | 912,200 |
Sep 21, 2023 | 0.9800 | 1.0300 | 0.9200 | 0.9400 | 0.9400 | 380,000 |
Sep 20, 2023 | 1.0400 | 1.0800 | 0.9600 | 0.9700 | 0.9700 | 582,400 |
Sep 19, 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 613,700 |
Sep 18, 2023 | 0.9600 | 1.0600 | 0.9600 | 0.9900 | 0.9900 | 529,700 |
Sep 15, 2023 | 1.1500 | 1.1500 | 0.9500 | 0.9600 | 0.9600 | 906,900 |
Sep 14, 2023 | 1.2600 | 1.2800 | 1.0700 | 1.1000 | 1.1000 | 732,100 |
Sep 13, 2023 | 1.3500 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 401,900 |
Sep 12, 2023 | 1.3700 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 252,200 |
Sep 11, 2023 | 1.4400 | 1.4700 | 1.3400 | 1.3400 | 1.3400 | 309,500 |
Sep 8, 2023 | 1.4500 | 1.5100 | 1.4000 | 1.4400 | 1.4400 | 308,000 |
Sep 7, 2023 | 1.5000 | 1.5800 | 1.4300 | 1.4500 | 1.4500 | 670,400 |
Sep 6, 2023 | 1.6300 | 1.6500 | 1.4500 | 1.4600 | 1.4600 | 553,100 |
Sep 5, 2023 | 1.6500 | 1.6700 | 1.5500 | 1.5900 | 1.5900 | 244,000 |
Sep 1, 2023 | 1.7100 | 1.7900 | 1.6000 | 1.6300 | 1.6300 | 219,900 |
Aug 31, 2023 | 1.6700 | 1.7700 | 1.6700 | 1.7100 | 1.7100 | 211,600 |
Aug 30, 2023 | 1.7500 | 1.7700 | 1.6200 | 1.6800 | 1.6800 | 160,500 |
Aug 29, 2023 | 1.7400 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 348,200 |
Aug 28, 2023 | 1.7000 | 1.8000 | 1.6600 | 1.7500 | 1.7500 | 405,200 |
Aug 25, 2023 | 1.5600 | 1.7100 | 1.5000 | 1.6600 | 1.6600 | 305,500 |
Aug 24, 2023 | 1.5400 | 1.5600 | 1.4600 | 1.5300 | 1.5300 | 195,500 |
Aug 23, 2023 | 1.5200 | 1.5900 | 1.4400 | 1.5100 | 1.5100 | 204,400 |
Aug 22, 2023 | 1.5400 | 1.5900 | 1.4600 | 1.5300 | 1.5300 | 223,200 |
Aug 21, 2023 | 1.4500 | 1.5900 | 1.4300 | 1.5000 | 1.5000 | 171,600 |
Aug 18, 2023 | 1.5000 | 1.5400 | 1.4000 | 1.4500 | 1.4500 | 277,800 |
Aug 17, 2023 | 1.5200 | 1.5800 | 1.4200 | 1.4900 | 1.4900 | 213,400 |
Aug 16, 2023 | 1.5500 | 1.6000 | 1.4200 | 1.5200 | 1.5200 | 396,900 |
Aug 15, 2023 | 1.6500 | 1.6600 | 1.5100 | 1.5600 | 1.5600 | 226,500 |
Aug 14, 2023 | 1.6800 | 1.7300 | 1.5500 | 1.6700 | 1.6700 | 295,200 |
Aug 11, 2023 | 1.5900 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 264,000 |
Aug 10, 2023 | 1.6300 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 100,800 |
Aug 9, 2023 | 1.6100 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 158,400 |
Aug 8, 2023 | 1.6300 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 121,200 |
Aug 7, 2023 | 1.6600 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 126,100 |
Aug 4, 2023 | 1.6900 | 1.7400 | 1.6400 | 1.6600 | 1.6600 | 82,500 |
Aug 3, 2023 | 1.7300 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 94,700 |
Aug 2, 2023 | 1.7100 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 85,300 |
Aug 1, 2023 | 1.9000 | 1.9000 | 1.6700 | 1.7400 | 1.7400 | 193,600 |
Jul 31, 2023 | 1.7300 | 1.9000 | 1.7200 | 1.8400 | 1.8400 | 378,700 |
Jul 28, 2023 | 1.5600 | 1.7500 | 1.5500 | 1.7200 | 1.7200 | 502,900 |
Jul 27, 2023 | 1.6300 | 1.6400 | 1.4800 | 1.5100 | 1.5100 | 233,900 |
Jul 26, 2023 | 1.7200 | 1.7200 | 1.5800 | 1.6300 | 1.6300 | 178,900 |
Jul 25, 2023 | 1.7600 | 1.8100 | 1.6200 | 1.6900 | 1.6900 | 280,900 |
Jul 24, 2023 | 1.7700 | 1.8100 | 1.6900 | 1.7200 | 1.7200 | 134,300 |
Jul 21, 2023 | 1.8400 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 92,000 |
Jul 20, 2023 | 1.8400 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 109,000 |
Jul 19, 2023 | 1.8800 | 1.9300 | 1.7800 | 1.8100 | 1.8100 | 201,200 |
Jul 18, 2023 | 1.8500 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 117,600 |
Jul 17, 2023 | 1.8000 | 1.9500 | 1.7500 | 1.8600 | 1.8600 | 479,400 |
Jul 14, 2023 | 2.0300 | 2.0600 | 1.9500 | 1.9700 | 1.9700 | 119,700 |
Jul 13, 2023 | 2.0000 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 343,300 |
Jul 12, 2023 | 2.0000 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 183,900 |
Jul 11, 2023 | 2.0100 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 146,300 |
Jul 10, 2023 | 1.9500 | 2.0700 | 1.9500 | 1.9700 | 1.9700 | 286,400 |
Jul 7, 2023 | 2.0000 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 554,600 |
Jul 6, 2023 | 2.0400 | 2.1200 | 1.9500 | 2.0000 | 2.0000 | 94,500 |
Jul 5, 2023 | 2.0900 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 219,700 |
Jul 3, 2023 | 2.0500 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 72,100 |
Jun 30, 2023 | 2.0100 | 2.1800 | 2.0000 | 2.0600 | 2.0600 | 149,800 |
Jun 29, 2023 | 1.9900 | 2.0700 | 1.9800 | 2.0000 | 2.0000 | 188,900 |
Jun 28, 2023 | 2.1200 | 2.1400 | 1.9900 | 2.0000 | 2.0000 | 189,200 |
Jun 27, 2023 | 2.1500 | 2.2100 | 2.0900 | 2.1200 | 2.1200 | 138,200 |
Jun 26, 2023 | 2.2600 | 2.3500 | 2.1000 | 2.1500 | 2.1500 | 116,100 |
Jun 23, 2023 | 2.3700 | 2.3800 | 2.2200 | 2.2500 | 2.2500 | 75,700 |
Jun 22, 2023 | 2.3100 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 137,300 |
Jun 21, 2023 | 2.3000 | 2.4000 | 2.2500 | 2.3200 | 2.3200 | 301,300 |
Jun 20, 2023 | 2.6300 | 2.6300 | 1.9900 | 2.2500 | 2.2500 | 1,180,400 |
Jun 16, 2023 | 2.7100 | 2.7100 | 2.5700 | 2.6200 | 2.6200 | 264,500 |
Jun 15, 2023 | 2.7200 | 2.8200 | 2.6800 | 2.7100 | 2.7100 | 155,600 |
Jun 14, 2023 | 2.8400 | 2.9100 | 2.7100 | 2.7200 | 2.7200 | 255,400 |
Jun 13, 2023 | 2.9000 | 2.9000 | 2.8200 | 2.8600 | 2.8600 | 65,200 |
Jun 12, 2023 | 2.8500 | 2.9000 | 2.7800 | 2.8400 | 2.8400 | 119,300 |
Jun 9, 2023 | 2.9300 | 2.9400 | 2.8100 | 2.8300 | 2.8300 | 81,200 |
Jun 8, 2023 | 2.9400 | 2.9800 | 2.8800 | 2.9200 | 2.9200 | 87,900 |
Jun 7, 2023 | 3.1000 | 3.1000 | 2.8800 | 2.9400 | 2.9400 | 247,000 |
Jun 6, 2023 | 3.1600 | 3.3400 | 2.9500 | 3.0000 | 3.0000 | 927,200 |
Jun 5, 2023 | 3.0300 | 3.0500 | 2.9500 | 2.9700 | 2.9700 | 175,000 |
Jun 2, 2023 | 2.9600 | 3.0400 | 2.8900 | 3.0400 | 3.0400 | 169,000 |
Jun 1, 2023 | 2.8600 | 2.9700 | 2.8600 | 2.9400 | 2.9400 | 96,200 |
May 31, 2023 | 2.9400 | 3.0000 | 2.8400 | 2.8500 | 2.8500 | 68,300 |
May 30, 2023 | 2.9900 | 3.0100 | 2.5000 | 2.9400 | 2.9400 | 1,605,700 |
May 26, 2023 | 2.8300 | 2.9600 | 2.8100 | 2.9400 | 2.9400 | 42,800 |
May 25, 2023 | 3.0000 | 3.0400 | 2.8300 | 2.8500 | 2.8500 | 89,400 |
May 24, 2023 | 3.0100 | 3.1000 | 3.0000 | 3.0600 | 3.0600 | 53,700 |
May 23, 2023 | 3.0400 | 3.1900 | 2.9600 | 3.0000 | 3.0000 | 162,700 |
May 22, 2023 | 2.8900 | 3.0500 | 2.8300 | 3.0500 | 3.0500 | 149,900 |
May 19, 2023 | 2.7800 | 2.9200 | 2.7200 | 2.8500 | 2.8500 | 123,000 |
May 18, 2023 | 2.7600 | 2.8100 | 2.7000 | 2.7600 | 2.7600 | 61,800 |
May 17, 2023 | 2.6900 | 2.8200 | 2.6000 | 2.7600 | 2.7600 | 81,100 |
May 16, 2023 | 2.7000 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 137,800 |
May 15, 2023 | 2.7600 | 2.9600 | 2.7000 | 2.7600 | 2.7600 | 223,100 |
May 12, 2023 | 2.8700 | 2.8900 | 2.7500 | 2.7600 | 2.7600 | 157,400 |
May 11, 2023 | 2.9700 | 2.9700 | 2.8500 | 2.8600 | 2.8600 | 105,200 |
May 10, 2023 | 2.9500 | 3.0000 | 2.8700 | 2.9700 | 2.9700 | 84,100 |
May 9, 2023 | 2.7900 | 2.9500 | 2.7800 | 2.8500 | 2.8500 | 182,900 |
May 8, 2023 | 3.0500 | 3.1100 | 2.8600 | 2.9400 | 2.9400 | 315,900 |
May 5, 2023 | 3.2300 | 3.2400 | 2.9400 | 2.9900 | 2.9900 | 210,400 |
May 4, 2023 | 3.1200 | 3.2900 | 3.1000 | 3.2000 | 3.2000 | 263,600 |
May 3, 2023 | 3.0000 | 3.2000 | 3.0000 | 3.0800 | 3.0800 | 293,200 |
May 2, 2023 | 2.9800 | 3.1100 | 2.8900 | 3.0000 | 3.0000 | 210,700 |
May 1, 2023 | 2.9500 | 3.0900 | 2.9200 | 2.9900 | 2.9900 | 215,700 |
Apr 28, 2023 | 2.8900 | 3.0600 | 2.8300 | 2.8900 | 2.8900 | 221,100 |
Apr 27, 2023 | 2.8000 | 2.9100 | 2.7200 | 2.8900 | 2.8900 | 121,100 |
Apr 26, 2023 | 2.7900 | 2.8800 | 2.7300 | 2.8000 | 2.8000 | 80,100 |
Related Tickers
KTRA Kintara Therapeutics, Inc.
0.1580
+15.08%
BLRX BioLineRx Ltd.
0.5753
-6.15%
AMLX Amylyx Pharmaceuticals, Inc.
1.7800
-5.32%
CLNN Clene Inc.
0.3465
+2.82%
KZIA Kazia Therapeutics Limited
0.3699
-4.91%
RNAZ TransCode Therapeutics, Inc.
0.5250
+19.35%
PBLA Panbela Therapeutics, Inc.
0.4400
+7.29%
PXMD PaxMedica, Inc.
0.7042
+1.76%
MAIA MAIA Biotechnology, Inc.
2.6800
-0.37%
CGTX Cognition Therapeutics, Inc.
1.9300
-3.02%