Brainstorm Cell Therapeutics Inc. (BCLI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.5250

-0.0146

(-2.70%)

A partir del 11:27AM EDT. Mercado abierto.

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	0.5400	0.5588	0.5250	0.5250	0.5250	44,809
29 abr 2024	0.5400	0.5500	0.5200	0.5400	0.5400	80,600
26 abr 2024	0.5500	0.5600	0.5200	0.5300	0.5300	265,200
25 abr 2024	0.5500	0.5600	0.5200	0.5300	0.5300	275,000
24 abr 2024	0.5200	0.5600	0.5200	0.5500	0.5500	201,900
23 abr 2024	0.5400	0.5600	0.5100	0.5300	0.5300	169,700
22 abr 2024	0.5400	0.5800	0.5100	0.5400	0.5400	367,500
19 abr 2024	0.5000	0.6100	0.4500	0.5300	0.5300	996,600
18 abr 2024	0.5600	0.5900	0.4500	0.5100	0.5100	1,080,700
17 abr 2024	0.5300	0.5900	0.5300	0.5400	0.5400	528,800
16 abr 2024	0.5200	0.5700	0.4500	0.5300	0.5300	628,100
15 abr 2024	0.5900	0.6000	0.5400	0.5500	0.5500	594,700
12 abr 2024	0.5800	0.6200	0.5800	0.5800	0.5800	264,000
11 abr 2024	0.5900	0.6700	0.5400	0.5800	0.5800	1,392,100
10 abr 2024	0.6300	0.6400	0.5800	0.6000	0.6000	1,099,800
09 abr 2024	0.7300	0.7400	0.5700	0.5800	0.5800	4,721,500
08 abr 2024	0.6800	0.7500	0.6500	0.7300	0.7300	2,863,400
05 abr 2024	0.6500	0.6900	0.6300	0.6500	0.6500	624,400
04 abr 2024	0.6700	0.7200	0.6500	0.6800	0.6800	717,400
03 abr 2024	0.7100	0.7200	0.6700	0.6900	0.6900	943,300
02 abr 2024	0.7400	0.7500	0.6700	0.7200	0.7200	613,100
01 abr 2024	0.6100	0.7500	0.5900	0.7400	0.7400	1,460,000
28 mar 2024	0.5800	0.6000	0.4800	0.5600	0.5600	650,000
27 mar 2024	0.6600	0.6900	0.5100	0.6000	0.6000	1,298,800
26 mar 2024	0.7000	0.7200	0.6200	0.6600	0.6600	1,495,900
25 mar 2024	0.6000	0.7900	0.5700	0.6600	0.6600	4,711,100
22 mar 2024	0.4700	0.5800	0.4700	0.5700	0.5700	1,767,700
21 mar 2024	0.5300	0.5600	0.3900	0.4800	0.4800	1,811,500
20 mar 2024	0.3700	0.5500	0.3600	0.5100	0.5100	4,421,300
19 mar 2024	0.3400	0.3700	0.3300	0.3600	0.3600	664,500
18 mar 2024	0.3300	0.3400	0.3300	0.3300	0.3300	363,700
15 mar 2024	0.3300	0.3400	0.3300	0.3300	0.3300	451,700
14 mar 2024	0.3500	0.3500	0.3200	0.3300	0.3300	326,300
13 mar 2024	0.3300	0.3600	0.3200	0.3300	0.3300	684,000
12 mar 2024	0.3200	0.3300	0.2700	0.3100	0.3100	233,900
11 mar 2024	0.3400	0.3400	0.3200	0.3300	0.3300	344,300
08 mar 2024	0.3400	0.3500	0.3300	0.3300	0.3300	405,000
07 mar 2024	0.3300	0.3500	0.3200	0.3500	0.3500	505,100
06 mar 2024	0.3300	0.3400	0.3300	0.3300	0.3300	302,200
05 mar 2024	0.3700	0.3700	0.3200	0.3500	0.3500	1,876,100
04 mar 2024	0.3600	0.3700	0.3200	0.3700	0.3700	399,500
01 mar 2024	0.3600	0.3700	0.3400	0.3500	0.3500	194,300
29 feb 2024	0.3700	0.3800	0.3400	0.3700	0.3700	1,517,400
28 feb 2024	0.3700	0.3700	0.3500	0.3700	0.3700	446,800
27 feb 2024	0.3500	0.3800	0.3400	0.3600	0.3600	748,100
26 feb 2024	0.3600	0.3700	0.3100	0.3600	0.3600	2,494,900
23 feb 2024	0.3600	0.3800	0.3300	0.3500	0.3500	508,100
22 feb 2024	0.3300	0.3400	0.3200	0.3300	0.3300	253,300
21 feb 2024	0.3500	0.3600	0.3000	0.3100	0.3100	886,000
20 feb 2024	0.3800	0.3800	0.3400	0.3600	0.3600	217,700
16 feb 2024	0.3700	0.3800	0.3400	0.3700	0.3700	206,800
15 feb 2024	0.3400	0.3900	0.3200	0.3900	0.3900	538,800
14 feb 2024	0.3500	0.3600	0.3100	0.3500	0.3500	2,002,300
13 feb 2024	0.3700	0.3700	0.3200	0.3400	0.3400	633,300
12 feb 2024	0.3800	0.3800	0.3600	0.3600	0.3600	288,300
09 feb 2024	0.3700	0.3900	0.3600	0.3800	0.3800	343,700
08 feb 2024	0.3800	0.4000	0.3300	0.3900	0.3900	1,148,900
07 feb 2024	0.3800	0.3900	0.3200	0.3800	0.3800	657,100
06 feb 2024	0.3800	0.4100	0.3800	0.3900	0.3900	337,500
05 feb 2024	0.4000	0.4000	0.3800	0.3800	0.3800	456,000
02 feb 2024	0.3900	0.4100	0.3300	0.3900	0.3900	1,883,500
01 feb 2024	0.3800	0.3900	0.3500	0.3900	0.3900	566,000
31 ene 2024	0.3900	0.4000	0.3500	0.3500	0.3500	769,900
30 ene 2024	0.3500	0.4200	0.3500	0.3900	0.3900	2,739,800
29 ene 2024	0.3300	0.3500	0.3100	0.3300	0.3300	549,100
26 ene 2024	0.3000	0.3300	0.3000	0.3200	0.3200	556,500
25 ene 2024	0.3400	0.3400	0.3000	0.3100	0.3100	407,900
24 ene 2024	0.3300	0.3400	0.3100	0.3300	0.3300	390,800
23 ene 2024	0.3000	0.3300	0.2900	0.3200	0.3200	398,300
22 ene 2024	0.2800	0.3400	0.2800	0.2900	0.2900	420,000
19 ene 2024	0.2900	0.2900	0.2700	0.2800	0.2800	1,083,700
18 ene 2024	0.3400	0.3400	0.2800	0.3000	0.3000	1,170,000
17 ene 2024	0.3300	0.3400	0.3200	0.3300	0.3300	647,200
16 ene 2024	0.3300	0.3300	0.3200	0.3300	0.3300	531,900
12 ene 2024	0.3100	0.3400	0.3100	0.3300	0.3300	640,900
11 ene 2024	0.3400	0.3400	0.3100	0.3200	0.3200	566,400
10 ene 2024	0.3400	0.3400	0.3000	0.3300	0.3300	774,300
09 ene 2024	0.3500	0.3800	0.3200	0.3300	0.3300	1,679,600
08 ene 2024	0.2800	0.3500	0.2800	0.3300	0.3300	2,467,900
05 ene 2024	0.2800	0.2900	0.2600	0.2800	0.2800	637,300
04 ene 2024	0.2800	0.2800	0.2500	0.2800	0.2800	877,400
03 ene 2024	0.2800	0.2900	0.2700	0.2800	0.2800	708,700
02 ene 2024	0.2700	0.3000	0.2600	0.2800	0.2800	1,591,000
29 dic 2023	0.2700	0.2800	0.2600	0.2700	0.2700	1,544,300
28 dic 2023	0.2700	0.2800	0.2500	0.2600	0.2600	2,792,000
27 dic 2023	0.2200	0.2900	0.2100	0.2900	0.2900	6,986,200
26 dic 2023	0.2400	0.2500	0.2000	0.2300	0.2300	23,538,700
22 dic 2023	0.1900	0.2000	0.1900	0.2000	0.2000	534,000
21 dic 2023	0.1900	0.2000	0.1900	0.1900	0.1900	976,800
20 dic 2023	0.2000	0.2100	0.1900	0.1900	0.1900	991,700
19 dic 2023	0.2100	0.2200	0.2000	0.2000	0.2000	1,539,900
18 dic 2023	0.2300	0.2400	0.2100	0.2100	0.2100	855,900
15 dic 2023	0.2100	0.2400	0.2100	0.2400	0.2400	1,383,900
14 dic 2023	0.2100	0.2200	0.1900	0.2200	0.2200	1,746,600
13 dic 2023	0.1700	0.2100	0.1700	0.2100	0.2100	2,597,600
12 dic 2023	0.1800	0.1900	0.1600	0.1700	0.1700	1,751,200
11 dic 2023	0.2000	0.2000	0.1700	0.1800	0.1800	2,767,200
08 dic 2023	0.2200	0.2300	0.2000	0.2000	0.2000	3,128,900
07 dic 2023	0.2600	0.2700	0.2200	0.2200	0.2200	6,134,500
06 dic 2023	0.3100	0.3100	0.2300	0.3000	0.3000	7,456,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,083.33-32.84(-0.64%)

Dow Jones38,080.36-305.73(-0.80%)

Nasdaq15,862.62-120.46(-0.75%)

Russell 20001,990.65-25.38(-1.26%)

Petróleo81.78-0.85(-1.03%)

Oro2,307.30-50.40(-2.14%)

Brainstorm Cell Therapeutics Inc. (BCLI)

S&P 500
5,083.33
-32.84(-0.64%)

Dow Jones
38,080.36
-305.73(-0.80%)

Nasdaq
15,862.62
-120.46(-0.75%)

Russell 2000
1,990.65
-25.38(-1.26%)

Petróleo
81.78
-0.85(-1.03%)

Oro
2,307.30
-50.40(-2.14%)