Brainstorm Cell Therapeutics Inc Historical Data - BCLI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Brainstorm Cell Therapeutics Inc (BCLI)
Brainstorm Cell Therapeutics Inc (BCLI) Historical

Brainstorm Cell Therapeutics Inc (BCLI)

0.5407

0.0062

( 1.16% )

Updated: 14:00:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0027	0.501858736059	0.538	0.5823	0.51	253575	0.53601175	CS
4	-0.0678	-11.1421528348	0.6085	0.75	0.4512	951225	0.61732538	CS
12	0.1407	35.175	0.4	0.792699	0.27	955817	0.509473	CS
26	0.3807	237.9375	0.16	0.792699	0.134	1806744	0.32240261	CS
52	-2.4093	-81.6711864407	2.95	3.34	0.134	1421700	0.40920926	CS
156	-3.1593	-85.3864864865	3.7	4.7	0.134	626622	1.09697343	CS
260	-3.5093	-86.649382716	4.05	17.95	0.134	612960	3.44106802	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	0.5345	0.0025	0.47	0.547	0.555064	0.52	265201
1714084500	0.532	-0.013	-2.39	0.5489	0.555	0.521	274570
1713998100	0.545	0.02	3.81	0.515	0.5563	0.515	201562
1713911700	0.525	-0.0151	-2.80	0.536	0.5588	0.51	167440
1713825300	0.5401	0.0081	1.52	0.538	0.5823	0.5109	367304
1713566100	0.532	0.0177	3.44	0.5	0.61	0.4523	1005668
1713479700	0.5143	-0.0265	-4.90	0.5634	0.59	0.4512	1080045
1713393300	0.5407999	0.0136999	2.60	0.525	0.5877	0.525	528793
1713306900	0.5271	-0.0216	-3.94	0.5181	0.5699999	0.45	622582
1713220500	0.5487	-0.0353	-6.04	0.5918	0.6	0.537	589469
1712961300	0.584	0.0069001	1.20	0.5847	0.62	0.583	263963
1712874900	0.5770999	-0.0244	-4.06	0.59	0.67	0.5353	1389541
1712788500	0.6015	0.019	3.26	0.63	0.6353	0.5805	1098504
1712702100	0.5825	-0.1475	-20.21	0.73	0.74	0.5699999	4712922
1712615700	0.73	0.079	12.14	0.683	0.75	0.6525	2610513
1712356500	0.651	-0.024	-3.56	0.651	0.685	0.6298	624369
1712270100	0.675	-0.0143	-2.07	0.6748	0.7165	0.65	717154
1712183700	0.6893	-0.0297	-4.13	0.71	0.7199	0.6671	942214
1712097300	0.719	-0.0209	-2.82	0.74	0.7488	0.67	600184
1712010900	0.7399	0.1752	31.03	0.6085	0.75	0.5895	1451491
1711665300	0.5647	-0.0355	-5.91	0.58	0.5999	0.484	647540
1711578900	0.6002	-0.0598	-9.06	0.6596999	0.6863	0.51	1279487
1711492500	0.66	0.005	0.76	0.7020999	0.72	0.621501	1495396
1711406100	0.655	0.0850001	14.91	0.6	0.792699	0.5652	4693528
1711146900	0.5699999	0.0899999	18.75	0.467	0.58	0.467	1770255
1711060500	0.48	-0.027	-5.33	0.5343	0.555	0.39	1795787
1710974100	0.507	0.1513	42.54	0.3652	0.55	0.3600999	4402429
1710887700	0.3557	0.0273	8.31	0.3385	0.374	0.3251	663378
1710801300	0.3284	-0.0045	-1.35	0.3257	0.342101	0.3252	363486
1710542100	0.3328999	0.0042999	1.31	0.325	0.3444	0.325	452149
1710455700	0.3286	-0.002	-0.60	0.3469999	0.3492	0.3225	325221
1710369300	0.3306	0.0225	7.30	0.33	0.358699	0.32	683197
1710282900	0.3081	-0.0209	-6.35	0.321	0.33	0.27	233916
1710196500	0.329	-0.001	-0.30	0.3403	0.3403	0.3201	343760
1709940900	0.33	-0.0179	-5.15	0.3384	0.3479	0.3251	405227
1709854500	0.3479	0.0183	5.55	0.3289	0.3479	0.3202	503768
1709768100	0.3296	-0.0186	-5.34	0.33	0.34499	0.325	301700
1709681700	0.3482	-0.0168	-4.60	0.3664	0.3664	0.32	1876224
1709595300	0.365	0.0198	5.74	0.3627	0.369	0.321	399491
1709336100	0.3452	-0.0218	-5.94	0.355	0.3658989	0.3425	194303
1709249700	0.367	0.0004	0.11	0.366	0.379	0.34	1516949
1709163300	0.3666	0.0036	0.99	0.3678	0.3678	0.35	446701
1709076900	0.363	0.0041	1.14	0.35	0.38	0.3402	745000
1708990500	0.3589	0.0099	2.84	0.355	0.367501	0.31	2494606
1708731300	0.349	0.0185	5.60	0.36	0.3827999	0.33	508117
1708644900	0.3305	0.0195	6.27	0.3252	0.3399	0.3212999	237115
1708558500	0.311	-0.049	-13.61	0.3492	0.3557	0.3	882584
1708472100	0.36	-0.0137	-3.67	0.38	0.38	0.3366	217721
1708126500	0.3736999	-0.0143	-3.69	0.3724	0.38	0.34	206773
1708040100	0.388	0.039	11.17	0.3413	0.3899	0.321	533087
1707953700	0.349	0.014	4.18	0.3493	0.3556	0.31	1978751
1707867300	0.335	-0.02	-5.63	0.37	0.37	0.3155	632550
1707780900	0.355	-0.02	-5.33	0.375	0.3776	0.355	288348
1707521700	0.375	-0.0169	-4.31	0.3701	0.39	0.3600999	343655
1707435300	0.3919	0.0079	2.06	0.375	0.4	0.325	1147921
1707348900	0.384	-0.005	-1.29	0.379	0.394	0.3234	656898
1707262500	0.389	0.009	2.37	0.379	0.4067	0.379	337271
1707176100	0.38	-0.01	-2.56	0.4	0.4	0.3773	452986
1706916900	0.39	0.005	1.30	0.385	0.4099999	0.33	1886314
1706830500	0.385	0.0317	8.97	0.38	0.3938	0.353401	541591
1706744100	0.3533	-0.0402	-10.22	0.389	0.4	0.35	769603
1706657700	0.3935	0.0635	19.24	0.35	0.4196	0.3474999	2737355
1706571300	0.33	0.013	4.10	0.327	0.3495	0.31	536522

Brainstorm Cell Therapeu...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions