2m 2m 2m 2m 2m 2m 2m
BRIACELL THERAP (BCTX)
NASDAQ
$4.19+$0.14 (+3.59%)
Price as of Oct 02, 2026 7:30 PM EDT- $35.1MMarket Cap
- -69.11%1-Year Change
- BiotechnologyIndustry
BRIACELL THERAP (BCTX)
$4.19+$0.14 (+3.59%)
- 1 Month+13.17%Low Price$3.53High Price$4.32
- 3 Months+23.93%Low Price$3.36High Price$4.32
- 1 Year-69.11%Low Price$2.74High Price$13.79
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.17 | 4.33 | 4.01 | 4.04 | -1.70% | 104,918 |
10/01/2026 | 4.31 | 4.31 | 4.11 | 4.11 | -3.97% | 61,609 |
09/30/2026 | 4.08 | 4.34 | 4.01 | 4.28 | +4.90% | 90,361 |
09/29/2026 | 4.20 | 4.20 | 3.97 | 4.08 | -1.81% | 181,882 |
09/28/2026 | 4.21 | 4.40 | 4.01 | 4.16 | -3.71% | 294,180 |
09/25/2026 | 4.34 | 4.37 | 4.17 | 4.32 | +0.82% | 140,048 |
09/24/2026 | 4.08 | 4.43 | 3.99 | 4.28 | +6.73% | 241,763 |
09/23/2026 | 4.01 | 4.18 | 3.98 | 4.01 | -1.96% | 65,890 |
09/22/2026 | 4.15 | 4.37 | 3.92 | 4.09 | -1.45% | 188,573 |
09/21/2026 | 4.16 | 4.22 | 4.03 | 4.15 | -1.43% | 167,675 |
09/18/2026 | 4.17 | 4.38 | 4.03 | 4.21 | -0.24% | 270,049 |
09/17/2026 | 3.57 | 4.35 | 3.57 | 4.22 | +18.54% | 506,142 |
09/16/2026 | 3.57 | 3.62 | 3.52 | 3.56 | -0.56% | 66,370 |
09/15/2026 | 3.57 | 3.58 | 3.48 | 3.58 | +0.56% | 68,786 |
09/14/2026 | 3.58 | 3.65 | 3.56 | 3.56 | -1.93% | 96,217 |
09/11/2026 | 3.68 | 3.77 | 3.61 | 3.63 | +0.83% | 74,714 |
09/10/2026 | 3.58 | 3.65 | 3.58 | 3.60 | -0.83% | 39,413 |
09/09/2026 | 3.62 | 3.75 | 3.55 | 3.63 | +1.54% | 126,307 |
09/08/2026 | 3.57 | 3.62 | 3.42 | 3.58 | +0.14% | 145,170 |
09/04/2026 | 3.48 | 3.60 | 3.46 | 3.57 | +1.13% | 108,259 |
09/03/2026 | 3.62 | 3.63 | 3.49 | 3.53 | -1.12% | 67,754 |
09/02/2026 | 3.58 | 3.76 | 3.57 | 3.57 | -1.65% | 95,405 |
09/01/2026 | 3.63 | 3.65 | 3.50 | 3.63 | +1.11% | 109,454 |
08/31/2026 | 3.72 | 3.80 | 3.47 | 3.59 | -3.75% | 260,694 |
08/28/2026 | 3.71 | 3.76 | 3.60 | 3.73 | +0.54% | 234,936 |
08/27/2026 | 3.93 | 3.95 | 3.60 | 3.71 | -7.94% | 395,216 |
08/26/2026 | 3.65 | 4.08 | 3.64 | 4.03 | +6.90% | 281,152 |
08/25/2026 | 3.61 | 4.10 | 3.55 | 3.77 | +8.96% | 671,139 |
08/24/2026 | 4.05 | 4.05 | 3.45 | 3.46 | -14.99% | 8,717,166 |
08/21/2026 | 3.99 | 4.18 | 3.97 | 4.07 | +3.56% | 150,438 |
08/20/2026 | 3.97 | 4.18 | 3.90 | 3.93 | -0.76% | 255,842 |
08/19/2026 | 3.56 | 4.02 | 3.56 | 3.96 | +12.18% | 319,878 |
08/18/2026 | 3.42 | 3.60 | 3.37 | 3.53 | +4.13% | 70,737 |
08/17/2026 | 3.46 | 3.50 | 3.39 | 3.39 | -1.45% | 59,172 |
08/14/2026 | 3.49 | 3.49 | 3.36 | 3.44 | 0.00% | 40,500 |
08/13/2026 | 3.42 | 3.54 | 3.37 | 3.44 | +0.88% | 81,932 |
08/12/2026 | 3.49 | 3.49 | 3.36 | 3.41 | -1.16% | 59,436 |
08/11/2026 | 3.47 | 3.58 | 3.41 | 3.45 | +1.77% | 62,556 |
08/10/2026 | 3.65 | 3.65 | 3.39 | 3.39 | -6.87% | 90,078 |
08/07/2026 | 3.53 | 3.68 | 3.46 | 3.64 | +5.51% | 153,582 |
08/06/2026 | 3.51 | 3.67 | 3.43 | 3.45 | -1.43% | 209,417 |
08/05/2026 | 3.58 | 3.62 | 3.38 | 3.50 | +3.86% | 216,198 |
08/04/2026 | 3.41 | 3.58 | 3.28 | 3.37 | +0.30% | 144,602 |
08/03/2026 | 3.48 | 3.61 | 3.27 | 3.36 | -2.33% | 144,561 |
07/31/2026 | 3.62 | 3.62 | 3.40 | 3.44 | -5.23% | 61,671 |
07/30/2026 | 3.49 | 3.79 | 3.44 | 3.63 | +6.76% | 72,192 |
07/29/2026 | 3.62 | 3.62 | 3.39 | 3.40 | -2.02% | 46,279 |
07/28/2026 | 3.56 | 3.63 | 3.39 | 3.47 | -2.25% | 51,059 |
07/27/2026 | 3.65 | 3.69 | 3.46 | 3.55 | -0.84% | 46,303 |
07/24/2026 | 3.72 | 3.72 | 3.50 | 3.58 | -3.76% | 63,940 |
07/23/2026 | 3.52 | 3.77 | 3.52 | 3.72 | +3.33% | 36,937 |
07/22/2026 | 3.74 | 3.75 | 3.54 | 3.60 | -4.00% | 60,998 |
07/21/2026 | 3.70 | 3.85 | 3.61 | 3.75 | +2.88% | 40,324 |
07/20/2026 | 3.79 | 3.91 | 3.59 | 3.65 | -2.28% | 97,197 |
07/17/2026 | 3.84 | 3.92 | 3.73 | 3.73 | -3.12% | 87,912 |
07/16/2026 | 3.91 | 3.91 | 3.64 | 3.85 | -2.28% | 164,779 |
07/15/2026 | 3.71 | 4.00 | 3.71 | 3.94 | +6.49% | 131,380 |
07/14/2026 | 3.76 | 3.77 | 3.61 | 3.70 | -1.33% | 192,871 |
07/13/2026 | 3.95 | 3.98 | 3.71 | 3.75 | -4.82% | 218,224 |
07/10/2026 | 3.75 | 4.00 | 3.68 | 3.94 | +8.24% | 313,790 |
07/09/2026 | 3.70 | 3.83 | 3.58 | 3.64 | -1.62% | 158,026 |
07/08/2026 | 3.51 | 3.82 | 3.43 | 3.70 | +6.02% | 342,200 |
07/07/2026 | 3.57 | 3.64 | 3.38 | 3.49 | -0.29% | 330,938 |
07/06/2026 | 3.36 | 3.70 | 3.35 | 3.50 | +7.36% | 359,152 |
07/02/2026 | 3.49 | 3.52 | 3.11 | 3.26 | -6.05% | 217,589 |
07/01/2026 | 3.27 | 3.51 | 3.26 | 3.47 | +7.10% | 175,715 |
06/30/2026 | 3.07 | 3.35 | 3.07 | 3.24 | +4.52% | 138,495 |
06/29/2026 | 3.12 | 3.20 | 3.07 | 3.10 | +1.31% | 121,701 |
06/26/2026 | 2.96 | 3.12 | 2.95 | 3.06 | +3.03% | 96,409 |
06/25/2026 | 3.08 | 3.18 | 2.94 | 2.97 | -1.98% | 135,129 |
06/24/2026 | 2.98 | 3.11 | 2.89 | 3.03 | +1.34% | 70,772 |
06/23/2026 | 3.01 | 3.16 | 2.97 | 2.99 | -0.66% | 123,348 |
06/22/2026 | 2.91 | 3.09 | 2.91 | 3.01 | +3.79% | 72,589 |
06/18/2026 | 2.82 | 2.95 | 2.80 | 2.90 | +3.57% | 54,650 |
06/17/2026 | 2.87 | 2.92 | 2.74 | 2.80 | -1.06% | 66,937 |
06/16/2026 | 2.79 | 2.90 | 2.72 | 2.83 | +3.28% | 102,580 |
06/15/2026 | 2.86 | 2.98 | 2.71 | 2.74 | -1.08% | 135,413 |
06/12/2026 | 2.78 | 2.89 | 2.63 | 2.77 | +1.09% | 192,403 |
06/11/2026 | 2.86 | 2.92 | 2.60 | 2.74 | -4.86% | 422,224 |
06/10/2026 | 3.01 | 3.11 | 2.88 | 2.88 | -6.19% | 262,201 |
06/09/2026 | 3.10 | 3.23 | 2.93 | 3.07 | -0.65% | 301,804 |
06/09/2026 |
-$0.99 Earnings | |||||
06/08/2026 | 3.14 | 3.15 | 3.05 | 3.09 | +0.32% | 91,644 |
06/05/2026 | 3.28 | 3.28 | 3.04 | 3.08 | -5.52% | 178,308 |
06/04/2026 | 3.37 | 3.37 | 3.24 | 3.26 | -1.51% | 102,529 |
06/03/2026 | 3.28 | 3.45 | 3.18 | 3.31 | +1.22% | 143,003 |
06/02/2026 | 3.26 | 3.41 | 3.20 | 3.27 | -1.21% | 211,827 |
06/01/2026 | 3.35 | 3.38 | 3.18 | 3.31 | -9.07% | 745,237 |
05/29/2026 | 3.67 | 3.67 | 3.48 | 3.64 | +1.68% | 145,656 |
05/28/2026 | 3.50 | 3.69 | 3.46 | 3.58 | -1.38% | 202,085 |
05/27/2026 | 3.45 | 3.65 | 3.42 | 3.63 | +6.14% | 216,087 |
05/26/2026 | 3.46 | 3.55 | 3.36 | 3.42 | -2.01% | 188,417 |
05/22/2026 | 3.45 | 3.60 | 3.35 | 3.49 | -6.18% | 491,982 |
05/21/2026 | 3.84 | 3.89 | 3.66 | 3.72 | -4.12% | 196,993 |
05/20/2026 | 3.53 | 3.97 | 3.40 | 3.88 | +10.54% | 472,462 |
05/19/2026 | 3.42 | 3.53 | 3.35 | 3.51 | +4.78% | 184,987 |
05/18/2026 | 3.11 | 3.40 | 3.11 | 3.35 | +10.93% | 366,744 |
05/15/2026 | 3.98 | 4.08 | 2.98 | 3.02 | -25.43% | 1,666,709 |
05/14/2026 | 4.10 | 4.34 | 4.02 | 4.05 | -3.11% | 285,197 |
05/13/2026 | 4.13 | 4.23 | 4.04 | 4.18 | +2.45% | 87,539 |