Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainstorm Cell (NQ: BCLI )

0.5345 +0.0025 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.2300 0.2933 0.2240 0.2790 8,460,135 +0.06(+26.82%)
Nov 29, 2023 0.2200 0.2345 0.2046 0.2200 2,984,639 +0.00(+0.00%)
Nov 28, 2023 0.2400 0.2400 0.2150 0.2200 2,007,112 -0.01(-5.21%)
Nov 27, 2023 0.2421 0.2450 0.2116 0.2321 2,506,825 -0.02(-6.56%)
Nov 24, 2023 0.2674 0.2680 0.2350 0.2484 2,256,298 -0.01(-3.01%)
Nov 22, 2023 0.2224 0.2748 0.1960 0.2561 8,018,361 +0.04(+16.52%)
Nov 21, 2023 0.1964 0.2400 0.1824 0.2198 11,365,028 +0.04(+21.98%)
Nov 20, 2023 0.1900 0.1960 0.1740 0.1802 1,754,932 +0.00(+0.11%)
Nov 17, 2023 0.1738 0.1865 0.1720 0.1800 475,361 +0.00(+2.27%)
Nov 16, 2023 0.1620 0.1785 0.1620 0.1760 301,970 -0.01(-3.83%)
Nov 15, 2023 0.1900 0.1915 0.1783 0.1830 973,295 -0.00(-1.29%)
Nov 14, 2023 0.1900 0.2100 0.1760 0.1854 3,183,048 +0.00(+0.22%)
Nov 13, 2023 0.1700 0.2000 0.1616 0.1850 1,998,127 +0.01(+8.57%)
Nov 10, 2023 0.1631 0.1780 0.1504 0.1704 496,405 +0.01(+4.93%)
Nov 09, 2023 0.1700 0.1735 0.1550 0.1624 417,774 -0.01(-5.69%)
Nov 08, 2023 0.1800 0.1833 0.1610 0.1722 1,003,235 +0.00(+1.29%)
Nov 07, 2023 0.1589 0.1775 0.1589 0.1700 777,706 +0.02(+10.82%)
Nov 06, 2023 0.1780 0.1795 0.1530 0.1534 669,096 -0.02(-10.29%)
Nov 03, 2023 0.1486 0.1770 0.1486 0.1710 1,368,955 +0.02(+15.31%)
Nov 02, 2023 0.1500 0.1520 0.1430 0.1483 493,703 -0.00(-1.13%)
Nov 01, 2023 0.1490 0.1500 0.1426 0.1500 242,678 -0.00(-1.96%)
Oct 31, 2023 0.1500 0.1539 0.1340 0.1530 762,706 +0.00(+2.62%)
Oct 30, 2023 0.1600 0.1600 0.1471 0.1491 387,118 -0.01(-6.81%)
Oct 27, 2023 0.1670 0.1700 0.1437 0.1600 634,988 -0.00(-0.62%)
Oct 26, 2023 0.1534 0.1650 0.1500 0.1610 680,196 +0.00(+0.81%)
Oct 25, 2023 0.1520 0.1603 0.1400 0.1597 837,641 +0.01(+3.70%)
Oct 24, 2023 0.1674 0.1778 0.1419 0.1540 2,085,240 -0.01(-8.28%)
Oct 23, 2023 0.1698 0.1722 0.1640 0.1679 962,304 -0.01(-5.67%)
Oct 20, 2023 0.1966 0.1975 0.1710 0.1780 1,565,129 -0.02(-9.32%)
Oct 19, 2023 0.1830 0.2108 0.1773 0.1963 4,382,205 +0.01(+6.92%)
Oct 18, 2023 0.1900 0.1900 0.1701 0.1836 1,549,942 +0.00(+2.00%)
Oct 17, 2023 0.1782 0.1900 0.1695 0.1800 695,980 -0.00(-2.01%)
Oct 16, 2023 0.1692 0.1845 0.1600 0.1837 1,712,139 +0.01(+8.06%)
Oct 13, 2023 0.1543 0.1717 0.1530 0.1700 985,405 +0.01(+6.85%)
Oct 12, 2023 0.1596 0.1685 0.1450 0.1591 1,423,419 -0.01(-5.30%)
Oct 11, 2023 0.1739 0.1745 0.1400 0.1680 4,566,269 +0.00(+2.82%)
Oct 10, 2023 0.1649 0.1740 0.1580 0.1634 1,564,878 -0.01(-3.88%)
Oct 09, 2023 0.1700 0.1770 0.1610 0.1700 2,092,537 +0.00(+0.00%)
Oct 06, 2023 0.1841 0.1845 0.1613 0.1700 3,450,344 -0.01(-6.08%)
Oct 05, 2023 0.1900 0.2100 0.1708 0.1810 8,170,677 -0.01(-4.74%)
Oct 04, 2023 0.2328 0.2328 0.1873 0.1900 41,960,816 +0.02(+11.76%)
Oct 03, 2023 0.1900 0.2000 0.1626 0.1700 1,936,597 -0.03(-14.87%)
Oct 02, 2023 0.2020 0.2084 0.1876 0.1997 1,966,999 -0.00(-0.20%)
Sep 29, 2023 0.2199 0.3000 0.2000 0.2001 6,069,836 -0.00(-2.34%)
Sep 28, 2023 0.2021 0.2150 0.1693 0.2049 5,942,613 -0.19(-47.73%)
Sep 26, 2023 0.3920 28,762 -0.04(-8.35%)
Sep 25, 2023 0.4500 0.5750 0.4277 0.4277 3,578,528 -0.39(-47.57%)
Sep 22, 2023 0.9700 0.9700 0.7800 0.8157 913,499 -0.12(-13.22%)
Sep 21, 2023 0.9800 1.030 0.9200 0.9400 380,012 -0.03(-3.14%)
Sep 20, 2023 1.040 1.080 0.9600 0.9705 582,384 -0.05(-4.85%)
Sep 19, 2023 1.020 1.070 1.000 1.020 614,741 +0.03(+2.53%)
Sep 18, 2023 0.9600 1.060 0.9600 0.9948 529,743 +0.03(+3.17%)
Sep 15, 2023 1.150 1.150 0.9506 0.9642 907,960 -0.14(-12.35%)
Sep 14, 2023 1.260 1.280 1.070 1.100 732,075 -0.11(-9.09%)
Sep 13, 2023 1.350 1.350 1.210 1.210 401,850 -0.13(-9.70%)
Sep 12, 2023 1.370 1.410 1.300 1.340 252,257 +0.00(+0.00%)
Sep 11, 2023 1.440 1.471 1.340 1.340 309,583 -0.10(-6.94%)
Sep 08, 2023 1.450 1.510 1.400 1.440 307,995 -0.01(-0.69%)
Sep 07, 2023 1.500 1.580 1.430 1.450 670,440 -0.01(-0.68%)
Sep 06, 2023 1.630 1.650 1.450 1.460 552,974 -0.13(-8.18%)
Sep 05, 2023 1.650 1.665 1.550 1.590 244,034 -0.04(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.