Mercados españoles cerrados

BriaCell Therapeutics Corp. (BCTX)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,3900-0,0500 (-3,47%)
Al cierre: 04:00PM EDT
1,4900 +0,10 (+7,19%)
Después del cierre: 06:15PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20241,47001,49001,33001,39001,3900161.700
16 may 20241,70001,70001,30001,38001,3800350.700
15 may 20242,00002,05001,61001,63001,6300303.900
14 may 20242,18002,24002,09002,11002,110028.700
13 may 20242,25002,31002,17002,23002,230018.200
10 may 20242,24002,31002,23002,25002,25006100
09 may 20242,23002,44002,16002,26002,260058.200
08 may 20242,25002,32002,19002,24002,240012.300
07 may 20242,24002,28002,19002,19002,190014.600
06 may 20242,28002,29002,21002,27002,270011.900
03 may 20242,25002,34002,23002,26002,260028.600
02 may 20242,16002,24002,09002,24002,240022.300
01 may 20242,11002,19002,06002,11002,110013.900
30 abr 20242,25002,25002,07002,17002,170043.000
29 abr 20242,21002,25002,15002,16002,160019.800
26 abr 20242,29002,29002,11002,17002,170036.100
25 abr 20242,15002,26002,15002,24002,240029.100
24 abr 20242,26002,31002,19002,19002,190022.600
23 abr 20242,20002,37002,18002,32002,320036.100
22 abr 20242,15002,20002,05002,20002,200017.400
19 abr 20242,17002,29002,01002,02002,020041.400
18 abr 20242,13002,35002,13002,15002,15008400
17 abr 20242,32002,32002,10002,16002,160026.300
16 abr 20242,28002,34002,02002,28002,2800141.600
15 abr 20242,45002,56002,30002,32002,320035.500
12 abr 20242,71002,85002,47002,49002,4900116.400
11 abr 20242,75002,82002,64002,68002,680024.900
10 abr 20242,79002,84002,68002,73002,730086.100
09 abr 20242,88002,95002,84002,85002,850033.300
08 abr 20242,72002,94002,69002,93002,930037.100
05 abr 20242,80002,93002,70002,72002,720035.300
04 abr 20242,88003,03002,76002,79002,790099.000
03 abr 20242,77003,01002,77002,88002,880093.100
02 abr 20242,83002,85002,71002,75002,750023.100
01 abr 20242,86002,89002,76002,83002,830041.600
28 mar 20242,64002,94002,60002,86002,860087.200
27 mar 20242,60002,68002,49002,67002,670085.200
26 mar 20242,80002,82002,40002,54002,5400146.400
25 mar 20242,65002,92002,61002,85002,8500190.400
22 mar 20242,35002,52002,21002,52002,5200137.100
21 mar 20242,30002,32002,19002,28002,2800163.900
20 mar 20242,71002,83002,23002,24002,2400373.700
19 mar 20242,81002,83002,66002,71002,710059.700
18 mar 20242,98002,98002,62002,90002,900096.900
15 mar 20242,96003,00002,92002,95002,950045.900
14 mar 20242,98003,02002,76002,98002,980081.000
13 mar 20242,95003,04002,85002,95002,950088.200
12 mar 20242,96003,00002,92002,97002,970050.000
11 mar 20242,95003,00002,90003,00003,0000109.700
08 mar 20242,91003,01002,86002,95002,9500100.800
07 mar 20243,10003,24002,80002,90002,9000233.600
06 mar 20243,40003,53003,07003,12003,1200144.200
05 mar 20243,37003,45003,26003,40003,400014.200
04 mar 20243,39003,50003,31003,38003,380023.800
01 mar 20243,38003,66003,38003,47003,470082.600
29 feb 20243,37003,55003,37003,46003,460076.600
28 feb 20243,40003,42003,30003,40003,400033.800
27 feb 20243,33003,50003,23003,43003,430089.100
26 feb 20243,41003,73003,16003,28003,2800128.800
23 feb 20243,55003,55003,35003,48003,480033.200
22 feb 20243,57003,69003,37003,57003,570061.600
21 feb 20243,43003,64003,41003,57003,570033.400
20 feb 20243,24003,42003,11003,42003,420053.400
16 feb 20243,25003,28003,03003,23003,230065.600
15 feb 20243,31003,44003,20003,23003,230071.600
14 feb 20243,45003,52003,24003,32003,320083.900
13 feb 20243,78003,78003,27003,43003,4300226.100
12 feb 20243,89003,99003,74003,75003,750072.600
09 feb 20244,01004,03003,86003,92003,9200103.900
08 feb 20244,00004,00003,82003,92003,920042.800
07 feb 20244,21004,25003,86003,94003,9400155.600
06 feb 20244,30004,35004,05004,14004,1400242.700
05 feb 20243,89004,01003,80003,93003,930035.500
02 feb 20243,89003,96003,84003,89003,890046.100
01 feb 20244,11004,20003,82003,89003,890079.800
31 ene 20244,35004,37004,10004,12004,120047.800
30 ene 20244,33004,37004,16004,30004,300034.800
29 ene 20243,94004,34003,91004,28004,280078.100
26 ene 20243,96004,10003,92004,00004,000070.000
25 ene 20243,96004,12003,92003,96003,960052.700
24 ene 20244,05004,05003,84003,93003,9300105.200
23 ene 20244,08004,20003,90004,02004,0200145.100
22 ene 20244,20004,32004,01004,21004,210057.700
19 ene 20244,32004,48004,03004,15004,150093.900
18 ene 20244,45004,61004,24004,40004,4000107.200
17 ene 20244,12004,50003,95004,44004,4400111.900
16 ene 20244,38004,45004,15004,16004,160086.500
12 ene 20244,26004,48004,26004,39004,390062.800
11 ene 20244,43004,55004,25004,25004,2500184.600
10 ene 20244,82004,89004,41004,45004,4500159.300
09 ene 20245,31005,31004,75004,84004,8400122.700
08 ene 20245,40005,61005,15005,37005,370078.600
05 ene 20245,30005,49005,01005,39005,3900108.500
04 ene 20245,14005,59004,95005,33005,3300291.700
03 ene 20245,19005,24004,95005,00005,000067.400
02 ene 20245,90005,97005,31005,34005,340085.300
29 dic 20235,61005,93005,60005,85005,8500192.200
28 dic 20235,34005,85005,12005,47005,4700310.700
27 dic 20235,25005,40005,06005,25005,2500164.000
26 dic 20234,30005,19004,30005,19005,1900173.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...