BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
2.960
-0.150 (-4.82%)
At close: Jun 27, 2025, 4:00 PM
2.950
-0.010 (-0.34%)
After-hours: Jun 27, 2025, 7:20 PM EDT
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.11 | 3.14 | 2.95 | 2.96 | 2.96 | -4.82% | 94,807 |
| Jun 26, 2025 | 2.94 | 3.13 | 2.89 | 3.11 | 3.11 | 6.14% | 239,884 |
| Jun 25, 2025 | 2.93 | 3.01 | 2.86 | 2.93 | 2.93 | -1.35% | 198,315 |
| Jun 24, 2025 | 3.00 | 3.16 | 2.82 | 2.97 | 2.97 | 3.13% | 4,080,419 |
| Jun 23, 2025 | 3.06 | 3.06 | 2.78 | 2.88 | 2.88 | -5.88% | 273,211 |
| Jun 20, 2025 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | -1.92% | 63,227 |
| Jun 18, 2025 | 3.16 | 3.16 | 3.06 | 3.12 | 3.12 | - | 71,978 |
| Jun 17, 2025 | 3.11 | 3.21 | 3.08 | 3.12 | 3.12 | -1.27% | 77,597 |
| Jun 16, 2025 | 3.17 | 3.24 | 3.09 | 3.16 | 3.16 | 1.28% | 139,109 |
| Jun 13, 2025 | 3.47 | 3.47 | 3.12 | 3.12 | 3.12 | -11.61% | 125,682 |
| Jun 12, 2025 | 3.54 | 3.59 | 3.45 | 3.53 | 3.53 | 1.15% | 110,397 |
| Jun 11, 2025 | 3.50 | 3.60 | 3.40 | 3.49 | 3.49 | 0.58% | 113,830 |
| Jun 10, 2025 | 3.49 | 3.52 | 3.41 | 3.47 | 3.47 | -0.29% | 74,385 |
| Jun 9, 2025 | 3.47 | 3.51 | 3.30 | 3.48 | 3.48 | 1.16% | 109,374 |
| Jun 6, 2025 | 3.38 | 3.45 | 3.32 | 3.44 | 3.44 | 2.99% | 89,627 |
| Jun 5, 2025 | 3.32 | 3.42 | 3.23 | 3.34 | 3.34 | 1.52% | 107,027 |
| Jun 4, 2025 | 3.40 | 3.42 | 3.27 | 3.29 | 3.29 | -3.52% | 136,393 |
| Jun 3, 2025 | 3.40 | 3.55 | 3.29 | 3.41 | 3.41 | -1.73% | 254,100 |
| Jun 2, 2025 | 3.40 | 3.69 | 3.24 | 3.47 | 3.47 | 0.87% | 408,605 |
| May 30, 2025 | 3.22 | 3.46 | 3.17 | 3.44 | 3.44 | 5.52% | 351,174 |
| May 29, 2025 | 3.19 | 3.29 | 3.09 | 3.26 | 3.26 | 2.84% | 218,221 |
| May 28, 2025 | 3.12 | 3.23 | 3.00 | 3.17 | 3.17 | 1.60% | 234,293 |
| May 27, 2025 | 3.09 | 3.24 | 3.00 | 3.12 | 3.12 | 1.63% | 1,134,581 |
| May 23, 2025 | 3.23 | 3.34 | 3.04 | 3.07 | 3.07 | -9.97% | 10,433,252 |
| May 22, 2025 | 3.60 | 3.60 | 3.32 | 3.41 | 3.41 | -3.94% | 128,483 |
| May 21, 2025 | 3.56 | 3.72 | 3.44 | 3.55 | 3.55 | -0.28% | 195,350 |
| May 20, 2025 | 3.30 | 3.71 | 3.22 | 3.56 | 3.56 | 11.25% | 438,422 |
| May 19, 2025 | 2.94 | 3.23 | 2.91 | 3.20 | 3.20 | 8.84% | 149,595 |
| May 16, 2025 | 2.96 | 2.96 | 2.84 | 2.94 | 2.94 | 0.68% | 116,217 |
| May 15, 2025 | 2.99 | 3.04 | 2.81 | 2.92 | 2.92 | -2.67% | 180,001 |
| May 14, 2025 | 3.18 | 3.22 | 2.98 | 3.00 | 3.00 | -5.36% | 186,323 |
| May 13, 2025 | 3.11 | 3.22 | 3.04 | 3.17 | 3.17 | 1.60% | 164,130 |
| May 12, 2025 | 3.17 | 3.20 | 3.06 | 3.12 | 3.12 | 0.32% | 128,814 |
| May 9, 2025 | 3.14 | 3.30 | 3.11 | 3.11 | 3.11 | -2.20% | 160,061 |
| May 8, 2025 | 3.32 | 3.34 | 3.09 | 3.18 | 3.18 | -2.75% | 264,152 |
| May 7, 2025 | 3.45 | 3.57 | 3.27 | 3.27 | 3.27 | -4.39% | 298,535 |
| May 6, 2025 | 3.83 | 3.83 | 3.41 | 3.42 | 3.42 | -11.40% | 504,669 |
| May 5, 2025 | 3.88 | 3.95 | 3.80 | 3.86 | 3.86 | -3.50% | 156,593 |
| May 2, 2025 | 4.05 | 4.13 | 3.92 | 4.00 | 4.00 | -2.44% | 419,324 |
| May 1, 2025 | 4.40 | 4.50 | 4.09 | 4.10 | 4.10 | -8.07% | 408,158 |
| Apr 30, 2025 | 4.50 | 4.56 | 4.04 | 4.46 | 4.46 | -2.83% | 453,579 |
| Apr 29, 2025 | 5.01 | 5.01 | 4.53 | 4.59 | 4.59 | -8.20% | 712,328 |
| Apr 28, 2025 | 5.01 | 5.27 | 4.71 | 5.00 | 5.00 | -3.85% | 1,352,114 |
| Apr 25, 2025 | 4.75 | 5.38 | 4.60 | 5.20 | 5.20 | -13.76% | 5,707,280 |
| Apr 24, 2025 | 9.35 | 9.82 | 6.03 | 6.03 | 6.03 | 11.05% | 40,713,650 |
| Apr 23, 2025 | 5.03 | 5.75 | 4.70 | 5.43 | 5.43 | 1.50% | 509,238 |
| Apr 22, 2025 | 4.15 | 5.46 | 4.15 | 5.35 | 5.35 | 27.68% | 623,823 |
| Apr 21, 2025 | 4.22 | 4.35 | 3.99 | 4.19 | 4.19 | -2.33% | 211,284 |
| Apr 17, 2025 | 4.03 | 4.63 | 3.93 | 4.29 | 4.29 | -4.24% | 502,873 |
| Apr 16, 2025 | 4.47 | 4.67 | 3.91 | 4.48 | 4.48 | 19.47% | 19,851,986 |