Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Brainstorm Cell (NQ: BCLI )

0.5201 +0.0041 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 3.650 3.680 3.650 3.670 39,183 -0.01(-0.27%)
Jan 30, 2019 3.650 3.710 3.650 3.680 55,033 +0.03(+0.82%)
Jan 29, 2019 3.640 3.650 3.585 3.650 33,503 +0.04(+1.11%)
Jan 28, 2019 3.490 3.610 3.460 3.610 53,442 +0.07(+1.98%)
Jan 25, 2019 3.530 3.550 3.510 3.540 34,300 +0.02(+0.57%)
Jan 24, 2019 3.520 3.520 3.450 3.520 17,082 +0.00(+0.00%)
Jan 23, 2019 3.420 3.530 3.380 3.520 45,791 +0.14(+4.14%)
Jan 22, 2019 3.490 3.490 3.333 3.380 67,964 -0.09(-2.59%)
Jan 18, 2019 3.510 3.510 3.460 3.470 14,700 +0.00(+0.00%)
Jan 17, 2019 3.450 3.500 3.430 3.470 26,521 +0.02(+0.58%)
Jan 16, 2019 3.500 3.500 3.420 3.450 30,679 -0.06(-1.71%)
Jan 15, 2019 3.419 3.510 3.419 3.510 35,277 +0.04(+1.15%)
Jan 14, 2019 3.350 3.480 3.350 3.470 42,929 +0.10(+2.97%)
Jan 11, 2019 3.450 3.700 3.330 3.370 558,200 -0.08(-2.32%)
Jan 10, 2019 3.400 3.480 3.367 3.450 31,732 +0.07(+2.07%)
Jan 09, 2019 3.450 3.490 3.380 3.380 35,805 -0.02(-0.59%)
Jan 08, 2019 3.460 3.523 3.360 3.400 48,525 +0.02(+0.59%)
Jan 07, 2019 3.570 3.573 3.380 3.380 46,995 +0.01(+0.30%)
Jan 04, 2019 3.480 3.480 3.370 3.370 36,100 -0.03(-0.88%)
Jan 03, 2019 3.460 3.510 3.350 3.400 66,126 -0.06(-1.73%)
Jan 02, 2019 3.490 3.510 3.311 3.460 92,212 -0.09(-2.54%)
Dec 31, 2018 3.450 3.630 3.400 3.550 176,800 +0.18(+5.34%)
Dec 28, 2018 3.290 3.400 3.210 3.370 66,700 +0.11(+3.37%)
Dec 27, 2018 3.170 3.316 3.170 3.260 73,063 +0.01(+0.31%)
Dec 26, 2018 3.220 3.270 3.220 3.250 40,482 +0.02(+0.62%)
Dec 24, 2018 3.450 3.490 3.175 3.230 84,100 -0.32(-9.01%)
Dec 21, 2018 3.000 3.560 3.000 3.550 119,400 +0.57(+19.13%)
Dec 20, 2018 3.000 3.100 2.980 2.980 69,968 -0.05(-1.65%)
Dec 19, 2018 3.050 3.080 2.980 3.030 62,173 +0.02(+0.66%)
Dec 18, 2018 3.050 3.140 3.000 3.010 71,992 -0.04(-1.31%)
Dec 17, 2018 3.100 3.211 2.990 3.050 159,696 +0.02(+0.66%)
Dec 14, 2018 3.070 3.070 3.000 3.030 42,500 -0.06(-1.94%)
Dec 13, 2018 3.190 3.200 3.060 3.090 22,813 -0.09(-2.83%)
Dec 12, 2018 3.110 3.180 3.070 3.180 42,684 +0.09(+2.91%)
Dec 11, 2018 3.050 3.150 2.980 3.090 43,762 +0.09(+3.00%)
Dec 10, 2018 3.050 3.050 2.920 3.000 68,308 -0.06(-1.96%)
Dec 07, 2018 3.050 3.100 3.050 3.060 17,600 +0.06(+2.00%)
Dec 06, 2018 2.990 3.060 2.950 3.000 50,318 +0.00(+0.00%)
Dec 04, 2018 3.110 3.110 2.990 3.000 65,000 -0.09(-2.91%)
Dec 03, 2018 3.130 3.150 3.050 3.090 35,456 -0.02(-0.64%)
Nov 30, 2018 3.130 3.200 3.110 3.110 37,000 -0.01(-0.32%)
Nov 29, 2018 3.050 3.155 3.050 3.120 18,198 +0.07(+2.30%)
Nov 28, 2018 3.060 3.090 3.020 3.050 30,990 -0.02(-0.65%)
Nov 27, 2018 3.120 3.180 3.060 3.070 37,229 -0.06(-1.92%)
Nov 26, 2018 3.160 3.200 3.080 3.130 16,983 +0.05(+1.62%)
Nov 23, 2018 3.160 3.230 3.070 3.080 30,000 -0.17(-5.23%)
Nov 21, 2018 3.250 3.250 3.250 0 +0.06(+1.88%)
Nov 20, 2018 3.160 3.200 3.030 3.190 39,572 -0.02(-0.62%)
Nov 19, 2018 3.150 3.210 3.100 3.210 33,852 +0.06(+1.90%)
Nov 16, 2018 3.150 3.240 3.130 3.150 10,900 +0.00(+0.00%)
Nov 15, 2018 3.030 3.170 3.020 3.150 20,220 +0.07(+2.44%)
Nov 14, 2018 3.030 3.100 2.980 3.075 64,076 +0.01(+0.16%)
Nov 13, 2018 3.050 3.170 3.040 3.070 30,033 +0.02(+0.66%)
Nov 12, 2018 3.110 3.125 2.970 3.050 80,564 -0.06(-1.93%)
Nov 09, 2018 3.200 3.300 3.110 3.110 27,100 -0.12(-3.72%)
Nov 08, 2018 3.150 3.230 3.130 3.230 28,555 +0.06(+1.75%)
Nov 07, 2018 3.220 3.320 3.135 3.174 50,007 -0.05(-1.42%)
Nov 06, 2018 3.260 3.330 3.217 3.220 17,677 -0.08(-2.42%)
Nov 05, 2018 3.250 3.350 3.250 3.300 20,264 +0.03(+0.92%)
Nov 02, 2018 3.360 3.400 3.230 3.270 15,400 -0.11(-3.25%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.