BriaCell Therapeutics Cor... (BCTX)
NASDAQ: BCTX
· Real-Time Price · USD
7.87
0.16 (2.01%)
At close: Sep 05, 2025, 3:59 PM
7.90
0.45%
After-hours: Sep 05, 2025, 07:42 PM EDT
BCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.76 | 7.87 | 7.61 | 7.87 | 7.87 | 1.94% | 15,708 |
| Sep 4, 2025 | 8.25 | 8.25 | 7.67 | 7.72 | 7.72 | -6.42% | 55,098 |
| Sep 3, 2025 | 8.50 | 8.82 | 8.21 | 8.25 | 8.25 | -2.60% | 73,035 |
| Sep 2, 2025 | 7.65 | 8.60 | 7.55 | 8.47 | 8.47 | 9.01% | 132,444 |
| Aug 29, 2025 | 7.38 | 7.84 | 7.28 | 7.77 | 7.77 | 6.44% | 49,534 |
| Aug 28, 2025 | 7.74 | 7.74 | 7.30 | 7.30 | 7.30 | -3.95% | 39,409 |
| Aug 27, 2025 | 8.30 | 8.44 | 7.45 | 7.60 | 7.60 | -7.43% | 100,666 |
| Aug 26, 2025 | 7.55 | 8.52 | 7.55 | 8.21 | 8.21 | 9.61% | 302,438 |
| Aug 25, 2025 | 6.10 | 7.83 | 6.00 | 7.49 | 7.49 | 7.31% | 352,900 |
| Aug 22, 2025 | 6.50 | 7.00 | 6.31 | 6.98 | 6.98 | 6.56% | 808,277 |
| Aug 21, 2025 | 6.87 | 6.89 | 6.35 | 6.55 | 6.55 | -5.07% | 778,500 |
| Aug 20, 2025 | 7.20 | 7.20 | 6.60 | 6.90 | 6.90 | -4.17% | 440,535 |
| Aug 19, 2025 | 7.63 | 7.90 | 7.07 | 7.20 | 7.20 | -5.64% | 317,400 |
| Aug 18, 2025 | 7.45 | 7.89 | 7.45 | 7.63 | 7.63 | 3.11% | 621,836 |
| Aug 15, 2025 | 7.40 | 7.45 | 7.20 | 7.40 | 7.40 | 0.14% | 462,600 |
| Aug 14, 2025 | 7.40 | 7.40 | 7.20 | 7.39 | 7.39 | 1.93% | 338,482 |
| Aug 13, 2025 | 7.50 | 7.50 | 6.88 | 7.25 | 7.25 | 0.69% | 1,513,923 |
| Aug 12, 2025 | 6.88 | 7.29 | 6.80 | 7.20 | 7.20 | 4.50% | 476,910 |
| Aug 11, 2025 | 7.20 | 7.20 | 6.79 | 6.89 | 6.89 | -3.64% | 409,100 |
| Aug 8, 2025 | 6.84 | 7.20 | 6.70 | 7.15 | 7.15 | 4.53% | 581,525 |