NasdaqCM - Delayed Quote USD
Brainstorm Cell Therapeutics Inc. (BCLI)
1.2400
+0.0200
+(1.64%)
At close: June 9 at 4:00:01 PM EDT
1.2497
+0.01
+(0.78%)
After hours: June 9 at 7:45:55 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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 1.2200 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 225,480 |
Jun 6, 2025 | 1.1300 | 1.2200 | 1.1200 | 1.2200 | 1.2200 | 517,400 |
Jun 5, 2025 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 194,000 |
Jun 4, 2025 | 1.0900 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 415,000 |
Jun 3, 2025 | 1.1000 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 453,100 |
Jun 2, 2025 | 1.1400 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 283,800 |
May 30, 2025 | 1.1300 | 1.2200 | 1.0500 | 1.1200 | 1.1200 | 1,184,100 |
May 29, 2025 | 1.0800 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 429,700 |
May 28, 2025 | 1.0900 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 218,400 |
May 27, 2025 | 1.0800 | 1.1200 | 1.0000 | 1.0800 | 1.0800 | 1,066,900 |
May 23, 2025 | 1.0800 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 326,700 |
May 22, 2025 | 1.1400 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 586,400 |
May 21, 2025 | 1.2000 | 1.3000 | 1.1400 | 1.1800 | 1.1800 | 1,069,300 |
May 20, 2025 | 1.2800 | 1.3400 | 1.1200 | 1.2400 | 1.2400 | 2,437,000 |
May 19, 2025 | 1.6800 | 1.9200 | 1.3100 | 1.3600 | 1.3600 | 58,720,400 |
May 16, 2025 | 1.1600 | 1.4200 | 1.1600 | 1.3200 | 1.3200 | 298,800 |
May 15, 2025 | 1.2600 | 1.2600 | 1.1000 | 1.1600 | 1.1600 | 45,100 |
May 14, 2025 | 1.2300 | 1.2300 | 1.1100 | 1.1400 | 1.1400 | 100,100 |
May 13, 2025 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 92,500 |
May 12, 2025 | 1.2400 | 1.2500 | 1.1300 | 1.2200 | 1.2200 | 138,400 |
May 9, 2025 | 1.2000 | 1.2500 | 1.1300 | 1.1800 | 1.1800 | 117,400 |
May 8, 2025 | 1.2200 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 68,800 |
May 7, 2025 | 1.2400 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 60,100 |
May 6, 2025 | 1.2700 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 141,400 |
May 5, 2025 | 1.3000 | 1.3700 | 1.2200 | 1.2700 | 1.2700 | 289,800 |
May 2, 2025 | 1.1700 | 1.2900 | 1.1700 | 1.2600 | 1.2600 | 130,500 |
May 1, 2025 | 1.2800 | 1.3300 | 1.1500 | 1.1600 | 1.1600 | 114,000 |
Apr 30, 2025 | 1.0600 | 1.4000 | 1.0600 | 1.3000 | 1.3000 | 351,900 |
Apr 29, 2025 | 1.1200 | 1.1200 | 1.0200 | 1.0900 | 1.0900 | 83,900 |
Apr 28, 2025 | 0.9800 | 1.2700 | 0.9800 | 1.1200 | 1.1200 | 516,200 |
Apr 25, 2025 | 0.9200 | 1.0000 | 0.9000 | 0.9800 | 0.9800 | 186,100 |
Apr 24, 2025 | 0.8800 | 0.9300 | 0.8600 | 0.9200 | 0.9200 | 61,800 |
Apr 23, 2025 | 0.9200 | 0.9200 | 0.8000 | 0.8700 | 0.8700 | 105,500 |
Apr 22, 2025 | 0.8400 | 0.8900 | 0.8000 | 0.8800 | 0.8800 | 22,900 |
Apr 21, 2025 | 0.9100 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 85,800 |
Apr 17, 2025 | 0.8100 | 0.9100 | 0.7800 | 0.8800 | 0.8800 | 49,900 |
Apr 16, 2025 | 0.7400 | 0.8100 | 0.7200 | 0.8000 | 0.8000 | 108,300 |
Apr 15, 2025 | 0.8000 | 0.8200 | 0.7200 | 0.7800 | 0.7800 | 69,000 |
Apr 14, 2025 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 71,200 |
Apr 11, 2025 | 0.9000 | 0.9000 | 0.7500 | 0.7600 | 0.7600 | 366,700 |
Apr 10, 2025 | 1.0400 | 1.1100 | 0.8100 | 0.9100 | 0.9100 | 5,996,000 |
Apr 9, 2025 | 1.0800 | 1.1500 | 1.0000 | 1.1100 | 1.1100 | 73,300 |
Apr 8, 2025 | 1.2200 | 1.2200 | 1.0700 | 1.0900 | 1.0900 | 25,500 |
Apr 7, 2025 | 1.1900 | 1.2700 | 1.1100 | 1.1200 | 1.1200 | 34,700 |
Apr 4, 2025 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 11,700 |
Apr 3, 2025 | 1.2400 | 1.2500 | 1.1500 | 1.2300 | 1.2300 | 34,000 |
Apr 2, 2025 | 1.1800 | 1.2800 | 1.1500 | 1.2100 | 1.2100 | 28,200 |
Apr 1, 2025 | 1.1700 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 28,300 |
Mar 31, 2025 | 1.1900 | 1.2800 | 1.1200 | 1.2600 | 1.2600 | 70,800 |
Mar 28, 2025 | 1.3500 | 1.3500 | 1.1800 | 1.1900 | 1.1900 | 85,000 |
Mar 27, 2025 | 1.3400 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 16,300 |
Mar 26, 2025 | 1.5900 | 1.5900 | 1.3900 | 1.4000 | 1.4000 | 41,200 |
Mar 25, 2025 | 1.4300 | 1.5600 | 1.3700 | 1.4400 | 1.4400 | 28,700 |
Mar 24, 2025 | 1.4500 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 31,700 |
Mar 21, 2025 | 1.5100 | 1.5300 | 1.3700 | 1.4100 | 1.4100 | 129,300 |
Mar 20, 2025 | 1.5400 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 12,800 |
Mar 19, 2025 | 1.5300 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 87,200 |
Mar 18, 2025 | 1.6000 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 7,400 |
Mar 17, 2025 | 1.5900 | 1.6400 | 1.5800 | 1.5800 | 1.5800 | 17,100 |
Mar 14, 2025 | 1.6000 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 9,700 |
Mar 13, 2025 | 1.5800 | 1.6900 | 1.5500 | 1.5600 | 1.5600 | 9,600 |
Mar 12, 2025 | 1.6500 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 24,900 |
Mar 11, 2025 | 1.6300 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 15,700 |
Mar 10, 2025 | 1.5700 | 1.6900 | 1.5500 | 1.6300 | 1.6300 | 37,100 |
Mar 7, 2025 | 1.5600 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 21,900 |
Mar 6, 2025 | 1.5500 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 14,400 |
Mar 5, 2025 | 1.5500 | 1.7000 | 1.5500 | 1.5800 | 1.5800 | 14,100 |
Mar 4, 2025 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 10,600 |
Mar 3, 2025 | 1.6500 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 12,100 |
Feb 28, 2025 | 1.5700 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 27,100 |
Feb 27, 2025 | 1.5600 | 1.6200 | 1.5200 | 1.5800 | 1.5800 | 69,700 |
Feb 26, 2025 | 1.5800 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 37,000 |
Feb 25, 2025 | 1.6300 | 1.7700 | 1.5800 | 1.6100 | 1.6100 | 19,500 |
Feb 24, 2025 | 1.7800 | 1.7800 | 1.6200 | 1.6600 | 1.6600 | 73,600 |
Feb 21, 2025 | 1.7700 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | 12,700 |
Feb 20, 2025 | 1.8000 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 27,700 |
Feb 19, 2025 | 1.8600 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 44,300 |
Feb 18, 2025 | 1.8500 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 27,900 |
Feb 14, 2025 | 1.8200 | 1.8600 | 1.7600 | 1.8600 | 1.8600 | 30,700 |
Feb 13, 2025 | 1.8300 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 30,300 |
Feb 12, 2025 | 1.7400 | 1.8600 | 1.7400 | 1.7800 | 1.7800 | 19,800 |
Feb 11, 2025 | 1.7500 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 29,100 |
Feb 10, 2025 | 1.8100 | 1.8100 | 1.7100 | 1.7200 | 1.7200 | 21,600 |
Feb 7, 2025 | 1.8000 | 1.8100 | 1.6900 | 1.7100 | 1.7100 | 32,400 |
Feb 6, 2025 | 1.8700 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 12,100 |
Feb 5, 2025 | 1.8700 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 53,900 |
Feb 4, 2025 | 1.8100 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 13,500 |
Feb 3, 2025 | 1.8400 | 1.9000 | 1.7100 | 1.8400 | 1.8400 | 86,100 |
Jan 31, 2025 | 1.9100 | 1.9600 | 1.8000 | 1.8200 | 1.8200 | 151,100 |
Jan 30, 2025 | 2.0400 | 2.1000 | 1.9100 | 1.9100 | 1.9100 | 58,200 |
Jan 29, 2025 | 2.0500 | 2.1500 | 1.9300 | 2.0300 | 2.0300 | 45,700 |
Jan 28, 2025 | 2.0200 | 2.1500 | 1.9600 | 1.9900 | 1.9900 | 48,400 |
Jan 27, 2025 | 2.1900 | 2.2100 | 2.0300 | 2.0300 | 2.0300 | 23,200 |
Jan 24, 2025 | 2.1100 | 2.2700 | 2.0500 | 2.1900 | 2.1900 | 51,600 |
Jan 23, 2025 | 2.2000 | 2.2100 | 2.0200 | 2.1600 | 2.1600 | 32,200 |
Jan 22, 2025 | 2.3000 | 2.3000 | 2.1100 | 2.1300 | 2.1300 | 39,000 |
Jan 21, 2025 | 2.0300 | 2.3300 | 1.9800 | 2.3000 | 2.3000 | 135,100 |
Jan 17, 2025 | 1.9800 | 1.9800 | 1.8600 | 1.8900 | 1.8900 | 77,500 |
Jan 16, 2025 | 2.0000 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 43,000 |
Jan 15, 2025 | 2.0500 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 43,900 |
Jan 14, 2025 | 2.0400 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 64,400 |
Jan 13, 2025 | 2.0500 | 2.2400 | 1.9800 | 2.0200 | 2.0200 | 70,600 |
Jan 10, 2025 | 2.0900 | 2.1200 | 1.9000 | 2.0200 | 2.0200 | 60,800 |
Jan 8, 2025 | 2.2500 | 2.2500 | 2.0100 | 2.0900 | 2.0900 | 63,800 |
Jan 7, 2025 | 2.3600 | 2.3700 | 2.2000 | 2.2300 | 2.2300 | 53,300 |
Jan 6, 2025 | 2.2900 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 46,600 |
Jan 3, 2025 | 2.2600 | 2.3700 | 2.1600 | 2.2300 | 2.2300 | 60,900 |
Jan 2, 2025 | 2.2900 | 2.3300 | 2.1200 | 2.1400 | 2.1400 | 55,600 |
Dec 31, 2024 | 2.3300 | 2.3800 | 2.2200 | 2.2700 | 2.2700 | 53,900 |
Dec 30, 2024 | 2.2700 | 2.4500 | 2.1300 | 2.3700 | 2.3700 | 154,300 |
Dec 27, 2024 | 2.4800 | 2.4900 | 2.3400 | 2.4500 | 2.4500 | 91,800 |
Dec 26, 2024 | 2.2200 | 2.5000 | 2.2200 | 2.4800 | 2.4800 | 191,300 |
Dec 24, 2024 | 2.0900 | 2.2300 | 2.0900 | 2.2300 | 2.2300 | 59,100 |
Dec 23, 2024 | 2.2800 | 2.3200 | 2.0200 | 2.0700 | 2.0700 | 112,800 |
Dec 20, 2024 | 2.2300 | 2.4500 | 2.2000 | 2.2800 | 2.2800 | 197,800 |
Dec 19, 2024 | 2.2400 | 2.2400 | 1.8300 | 2.0800 | 2.0800 | 190,800 |
Dec 18, 2024 | 1.8400 | 2.4000 | 1.7800 | 2.2500 | 2.2500 | 494,500 |
Dec 17, 2024 | 1.5100 | 1.8000 | 1.5100 | 1.7900 | 1.7900 | 139,600 |
Dec 16, 2024 | 1.4600 | 1.5500 | 1.4200 | 1.5500 | 1.5500 | 69,700 |
Dec 13, 2024 | 1.5500 | 1.6300 | 1.4200 | 1.4500 | 1.4500 | 46,400 |
Dec 12, 2024 | 1.5500 | 1.6300 | 1.5100 | 1.5100 | 1.5100 | 31,700 |
Dec 11, 2024 | 1.5900 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 31,900 |
Dec 10, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 44,400 |
Dec 9, 2024 | 1.6900 | 1.7200 | 1.5600 | 1.5800 | 1.5800 | 66,200 |
Dec 6, 2024 | 1.4900 | 1.6600 | 1.4900 | 1.5900 | 1.5900 | 164,400 |
Dec 5, 2024 | 1.5700 | 1.6300 | 1.4500 | 1.4600 | 1.4600 | 57,800 |
Dec 4, 2024 | 1.6900 | 1.6900 | 1.5700 | 1.6300 | 1.6300 | 97,200 |
Dec 3, 2024 | 1.6700 | 1.8000 | 1.6000 | 1.7300 | 1.7300 | 253,600 |
Dec 2, 2024 | 1.7200 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 59,200 |
Nov 29, 2024 | 1.7300 | 1.8400 | 1.7000 | 1.7400 | 1.7400 | 78,700 |
Nov 27, 2024 | 1.6200 | 1.8200 | 1.6200 | 1.7400 | 1.7400 | 150,700 |
Nov 26, 2024 | 1.4300 | 1.6200 | 1.4200 | 1.6200 | 1.6200 | 170,800 |
Nov 25, 2024 | 1.2500 | 1.4700 | 1.2300 | 1.4200 | 1.4200 | 153,100 |
Nov 22, 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 44,300 |
Nov 21, 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 69,500 |
Nov 20, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 40,500 |
Nov 19, 2024 | 1.2400 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 91,900 |
Nov 18, 2024 | 1.2300 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 102,700 |
Nov 15, 2024 | 1.0600 | 1.2200 | 1.0600 | 1.2100 | 1.2100 | 145,100 |
Nov 14, 2024 | 1.1800 | 1.1900 | 1.0500 | 1.1300 | 1.1300 | 126,500 |
Nov 13, 2024 | 1.1700 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 140,900 |
Nov 12, 2024 | 1.2400 | 1.2600 | 1.1200 | 1.1800 | 1.1800 | 120,800 |
Nov 11, 2024 | 1.3000 | 1.3300 | 1.2000 | 1.2200 | 1.2200 | 340,500 |
Nov 8, 2024 | 1.5600 | 1.5800 | 1.0900 | 1.2000 | 1.2000 | 440,500 |
Nov 7, 2024 | 1.6300 | 1.6800 | 1.2900 | 1.4100 | 1.4100 | 156,200 |
Nov 6, 2024 | 1.7600 | 1.8100 | 1.5000 | 1.6000 | 1.6000 | 122,800 |
Nov 5, 2024 | 1.8100 | 1.8600 | 1.5900 | 1.6800 | 1.6800 | 110,500 |
Nov 4, 2024 | 1.8500 | 1.9500 | 1.7700 | 1.8000 | 1.8000 | 64,200 |
Nov 1, 2024 | 1.8800 | 1.9300 | 1.8200 | 1.8600 | 1.8600 | 33,700 |
Oct 31, 2024 | 1.8900 | 1.9500 | 1.8100 | 1.8700 | 1.8700 | 34,400 |
Oct 30, 2024 | 1.9500 | 2.0000 | 1.8800 | 1.9300 | 1.9300 | 74,400 |
Oct 29, 2024 | 1.9900 | 2.0600 | 1.9100 | 1.9800 | 1.9800 | 60,400 |
Oct 28, 2024 | 2.1500 | 2.2300 | 1.9500 | 2.0200 | 2.0200 | 105,200 |
Oct 25, 2024 | 1.8900 | 2.0300 | 1.8800 | 1.9600 | 1.9600 | 49,500 |
Oct 24, 2024 | 1.9800 | 1.9900 | 1.8900 | 1.8900 | 1.8900 | 65,700 |
Oct 23, 2024 | 2.0800 | 2.1100 | 1.8900 | 1.9900 | 1.9900 | 58,800 |
Oct 22, 2024 | 2.1700 | 2.2300 | 2.0000 | 2.1200 | 2.1200 | 64,800 |
Oct 21, 2024 | 2.2700 | 2.3300 | 2.0600 | 2.1900 | 2.1900 | 46,600 |
Oct 18, 2024 | 2.4200 | 2.4300 | 2.0900 | 2.2500 | 2.2500 | 142,900 |
Oct 17, 2024 | 2.1800 | 2.6800 | 2.1800 | 2.4300 | 2.4300 | 278,500 |
Oct 16, 2024 | 2.1600 | 2.2000 | 2.0700 | 2.1800 | 2.1800 | 88,500 |
Oct 15, 2024 | 2.2200 | 2.2200 | 2.0300 | 2.1200 | 2.1200 | 75,500 |
Oct 14, 2024 | 2.0300 | 2.2400 | 2.0000 | 2.1900 | 2.1900 | 71,500 |
Oct 11, 2024 | 2.0900 | 2.1200 | 1.9700 | 2.0000 | 2.0000 | 58,200 |
Oct 10, 2024 | 2.0400 | 2.3100 | 2.0000 | 2.0800 | 2.0800 | 105,600 |
Oct 9, 2024 | 2.1800 | 2.2200 | 1.9600 | 2.0600 | 2.0600 | 110,600 |
Oct 8, 2024 | 2.3200 | 2.3900 | 2.1100 | 2.1500 | 2.1500 | 103,400 |
Oct 7, 2024 | 2.3200 | 2.7000 | 2.2000 | 2.3100 | 2.3100 | 109,500 |
Oct 4, 2024 | 2.3700 | 2.5400 | 2.2200 | 2.3300 | 2.3300 | 82,800 |
Oct 3, 2024 | 2.6000 | 2.6600 | 2.3500 | 2.3700 | 2.3700 | 47,300 |
Oct 2, 2024 | 3.2600 | 3.3200 | 2.5000 | 2.6400 | 2.6400 | 123,900 |
Oct 1, 2024 | 1:15 Stock Splits | |||||
Oct 1, 2024 | 3.3700 | 3.7100 | 3.1400 | 3.2500 | 3.2500 | 103,900 |
Sep 30, 2024 | 3.3000 | 3.7500 | 3.1500 | 3.4500 | 3.4500 | 48,047 |
Sep 27, 2024 | 3.6000 | 3.7500 | 3.3000 | 3.3000 | 3.3000 | 36,673 |
Sep 26, 2024 | 3.6000 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 11,933 |
Sep 25, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 29,827 |
Sep 24, 2024 | 3.6000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 30,547 |
Sep 23, 2024 | 3.7500 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 13,653 |
Sep 20, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 22,773 |
Sep 19, 2024 | 3.6000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 18,173 |
Sep 18, 2024 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 38,573 |
Sep 17, 2024 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | 3.9000 | 7,047 |
Sep 16, 2024 | 4.2000 | 4.5000 | 3.9000 | 4.0500 | 4.0500 | 29,667 |
Sep 13, 2024 | 4.0500 | 4.3500 | 4.0500 | 4.2000 | 4.2000 | 9,227 |
Sep 12, 2024 | 4.2000 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 15,907 |
Sep 11, 2024 | 4.0500 | 4.3500 | 3.9000 | 4.2000 | 4.2000 | 21,980 |
Sep 10, 2024 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 13,173 |
Sep 9, 2024 | 4.0500 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 10,827 |
Sep 6, 2024 | 4.2000 | 4.2000 | 3.7500 | 3.9000 | 3.9000 | 32,027 |
Sep 5, 2024 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | 4.2000 | 10,020 |
Sep 4, 2024 | 4.2000 | 4.5000 | 4.0500 | 4.2000 | 4.2000 | 9,687 |
Sep 3, 2024 | 4.3500 | 4.6500 | 4.2000 | 4.3500 | 4.3500 | 17,280 |
Aug 30, 2024 | 4.8000 | 4.8000 | 4.3500 | 4.6500 | 4.6500 | 10,260 |
Aug 29, 2024 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | 4.8000 | 6,653 |
Aug 28, 2024 | 4.9500 | 4.9500 | 4.5000 | 4.8000 | 4.8000 | 8,600 |
Aug 27, 2024 | 4.9500 | 5.1000 | 4.6500 | 4.6500 | 4.6500 | 7,800 |
Aug 26, 2024 | 4.9500 | 5.4000 | 4.8000 | 4.8000 | 4.8000 | 27,627 |
Aug 23, 2024 | 5.1000 | 5.4000 | 5.1000 | 5.1000 | 5.1000 | 8,333 |
Aug 22, 2024 | 5.4000 | 5.7000 | 5.1000 | 5.1000 | 5.1000 | 12,433 |
Aug 21, 2024 | 5.2500 | 5.5500 | 4.9500 | 5.4000 | 5.4000 | 24,773 |
Aug 20, 2024 | 5.7000 | 5.7000 | 5.2500 | 5.4000 | 5.4000 | 23,327 |
Aug 19, 2024 | 4.8000 | 6.0000 | 4.8000 | 5.7000 | 5.7000 | 58,400 |
Aug 16, 2024 | 4.8000 | 5.2500 | 4.6500 | 5.1000 | 5.1000 | 29,873 |
Aug 15, 2024 | 4.3500 | 4.9500 | 4.3500 | 4.6500 | 4.6500 | 21,420 |
Aug 14, 2024 | 4.8000 | 4.9500 | 4.5000 | 4.6500 | 4.6500 | 190,707 |
Aug 13, 2024 | 4.6500 | 4.9500 | 4.5000 | 4.8000 | 4.8000 | 31,560 |
Aug 12, 2024 | 4.3500 | 4.5000 | 4.0500 | 4.3500 | 4.3500 | 21,240 |
Aug 9, 2024 | 3.7500 | 4.5000 | 3.7500 | 3.9000 | 3.9000 | 48,447 |
Aug 8, 2024 | 4.2000 | 4.3500 | 3.0000 | 3.6000 | 3.6000 | 71,140 |
Aug 7, 2024 | 4.5000 | 4.5000 | 4.0500 | 4.0500 | 4.0500 | 13,560 |
Aug 6, 2024 | 4.6500 | 4.8000 | 4.3500 | 4.3500 | 4.3500 | 27,960 |
Aug 5, 2024 | 4.8000 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 28,813 |
Aug 2, 2024 | 5.1000 | 5.1000 | 4.6500 | 4.8000 | 4.8000 | 20,593 |
Aug 1, 2024 | 5.2500 | 5.2500 | 4.9500 | 4.9500 | 4.9500 | 26,947 |
Jul 31, 2024 | 5.1000 | 5.2500 | 4.9500 | 5.1000 | 5.1000 | 34,947 |
Jul 30, 2024 | 5.1000 | 5.4000 | 4.9500 | 4.9500 | 4.9500 | 26,107 |
Jul 29, 2024 | 5.2500 | 5.4000 | 5.1000 | 5.1000 | 5.1000 | 21,433 |
Jul 26, 2024 | 5.5500 | 5.7000 | 5.2500 | 5.2500 | 5.2500 | 9,460 |
Jul 25, 2024 | 5.2500 | 5.7000 | 4.8000 | 5.5500 | 5.5500 | 55,940 |
Jul 24, 2024 | 5.1000 | 5.4000 | 5.1000 | 5.4000 | 5.4000 | 29,573 |
Jul 23, 2024 | 5.5500 | 5.5500 | 4.9500 | 5.1000 | 5.1000 | 30,487 |
Jul 22, 2024 | 5.5500 | 5.5500 | 5.2500 | 5.4000 | 5.4000 | 25,020 |
Jul 19, 2024 | 5.7000 | 5.7000 | 5.1000 | 5.2500 | 5.2500 | 19,847 |
Jul 18, 2024 | 5.8500 | 6.0000 | 5.5500 | 5.7000 | 5.7000 | 17,727 |
Jul 17, 2024 | 6.1500 | 6.3000 | 5.8500 | 5.8500 | 5.8500 | 13,953 |
Jul 16, 2024 | 6.1500 | 6.3000 | 6.0000 | 6.0000 | 6.0000 | 9,000 |
Jul 15, 2024 | 6.4500 | 6.4500 | 6.0000 | 6.3000 | 6.3000 | 19,167 |
Jul 12, 2024 | 6.1500 | 6.4500 | 6.0000 | 6.3000 | 6.3000 | 38,287 |
Jul 11, 2024 | 5.4000 | 6.3000 | 5.4000 | 6.0000 | 6.0000 | 80,973 |
Jul 10, 2024 | 5.2500 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 13,147 |
Jul 9, 2024 | 5.4000 | 5.5500 | 5.1000 | 5.1000 | 5.1000 | 17,953 |
Jul 8, 2024 | 5.2500 | 5.7000 | 5.2500 | 5.4000 | 5.4000 | 61,913 |
Jul 5, 2024 | 5.1000 | 5.5500 | 5.1000 | 5.5500 | 5.5500 | 71,867 |
Jul 3, 2024 | 5.2500 | 5.5500 | 4.9500 | 5.1000 | 5.1000 | 9,207 |
Jul 2, 2024 | 5.2500 | 5.7000 | 5.1000 | 5.2500 | 5.2500 | 21,847 |
Jul 1, 2024 | 5.1000 | 5.5500 | 4.9500 | 5.4000 | 5.4000 | 27,207 |
Jun 28, 2024 | 5.7000 | 5.7000 | 5.1000 | 5.1000 | 5.1000 | 33,847 |
Jun 27, 2024 | 5.5500 | 5.8500 | 4.9500 | 5.4000 | 5.4000 | 90,373 |
Jun 26, 2024 | 6.0000 | 6.6000 | 5.8500 | 5.8500 | 5.8500 | 45,500 |
Jun 25, 2024 | 5.7000 | 6.3000 | 5.7000 | 5.8500 | 5.8500 | 17,273 |
Jun 24, 2024 | 5.7000 | 6.0000 | 5.5500 | 5.7000 | 5.7000 | 19,180 |
Jun 21, 2024 | 6.0000 | 6.0000 | 5.5500 | 5.5500 | 5.5500 | 37,613 |
Jun 20, 2024 | 6.0000 | 6.3000 | 5.2500 | 5.8500 | 5.8500 | 65,713 |
Jun 18, 2024 | 6.6000 | 6.9000 | 6.0000 | 6.0000 | 6.0000 | 67,833 |
Jun 17, 2024 | 6.7500 | 6.9000 | 6.3000 | 6.4500 | 6.4500 | 58,967 |
Jun 14, 2024 | 6.4500 | 8.1000 | 6.4500 | 7.0500 | 7.0500 | 299,200 |
Jun 13, 2024 | 6.7500 | 7.0500 | 6.4500 | 6.6000 | 6.6000 | 7,167 |
Jun 12, 2024 | 6.6000 | 7.0500 | 6.6000 | 6.9000 | 6.9000 | 12,087 |
Jun 11, 2024 | 6.3000 | 6.7500 | 6.3000 | 6.6000 | 6.6000 | 13,187 |
Jun 10, 2024 | 6.3000 | 7.2000 | 6.0000 | 6.4500 | 6.4500 | 43,947 |
Related Tickers
MTNB Matinas BioPharma Holdings, Inc.
0.8800
-5.37%
ZVSA ZyVersa Therapeutics, Inc.
0.6398
-2.31%
ENTO Entero Therapeutics, Inc.
0.5352
+2.92%
BDRX Biodexa Pharmaceuticals Plc
1.1500
0.00%
PCSA Processa Pharmaceuticals, Inc.
0.3247
+8.02%
ENVB Enveric Biosciences, Inc.
1.3000
-1.31%
KAPA Kairos Pharma, Ltd.
0.5666
+19.79%
REVB Revelation Biosciences, Inc.
0.8650
+0.58%
RENB Renovaro Inc.
0.3603
+16.64%
OSTX OS Therapies Incorporated
1.9800
+18.56%