Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brooklyn Immunotherapeutics Inc (NY: BTX )

N/A UNCHANGED
Last Price Updated: 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 1.400 1.460 1.320 1.410 1,219,546 -0.01(-0.70%)
Jan 30, 2019 1.570 1.600 1.310 1.420 4,773,692 +0.03(+2.16%)
Jan 29, 2019 0.9700 1.650 0.9700 1.390 10,021,165 +0.50(+55.46%)
Jan 28, 2019 0.9200 0.9600 0.8500 0.8941 670,787 -0.05(-4.88%)
Jan 25, 2019 0.9700 0.9800 0.9200 0.9400 404,700 -0.02(-1.89%)
Jan 24, 2019 0.9449 0.9800 0.9250 0.9581 588,933 +0.04(+4.39%)
Jan 23, 2019 0.9434 0.9849 0.9030 0.9178 306,186 -0.02(-2.37%)
Jan 22, 2019 1.010 1.010 0.8900 0.9401 1,949,505 -0.06(-5.99%)
Jan 18, 2019 1.070 1.090 0.9800 1.000 808,800 -0.07(-6.54%)
Jan 17, 2019 1.060 1.110 1.030 1.070 452,694 +0.01(+0.94%)
Jan 16, 2019 1.110 1.153 1.060 1.060 308,630 -0.06(-5.36%)
Jan 15, 2019 1.060 1.120 1.060 1.120 131,512 +0.05(+4.67%)
Jan 14, 2019 1.130 1.130 1.050 1.070 277,422 -0.06(-5.31%)
Jan 11, 2019 1.200 1.220 1.110 1.130 341,100 -0.07(-5.83%)
Jan 10, 2019 1.170 1.220 1.120 1.200 329,598 +0.03(+2.56%)
Jan 09, 2019 1.170 1.190 1.140 1.170 307,835 +0.02(+1.74%)
Jan 08, 2019 1.110 1.150 1.100 1.150 315,031 +0.07(+6.48%)
Jan 07, 2019 1.020 1.140 1.010 1.080 470,406 +0.06(+5.88%)
Jan 04, 2019 0.9900 1.040 0.9700 1.020 255,900 +0.06(+6.25%)
Jan 03, 2019 1.030 1.030 0.9385 0.9600 339,568 -0.08(-7.69%)
Jan 02, 2019 0.9200 1.050 0.8900 1.040 489,334 +0.13(+14.29%)
Dec 31, 2018 0.9700 1.040 0.9000 0.9100 511,800 -0.03(-3.70%)
Dec 28, 2018 0.9330 0.9900 0.8990 0.9450 674,800 -0.01(-0.98%)
Dec 27, 2018 0.8850 0.9696 0.8715 0.9544 755,500 +0.03(+3.56%)
Dec 26, 2018 0.8900 0.9300 0.8610 0.9216 729,924 +0.03(+2.97%)
Dec 24, 2018 0.8500 0.9600 0.8500 0.8950 637,300 +0.04(+4.07%)
Dec 21, 2018 0.9000 1.000 0.6600 0.8600 4,251,200 -0.05(-5.98%)
Dec 20, 2018 0.8855 1.000 0.7702 0.9147 1,010,707 +0.04(+4.06%)
Dec 19, 2018 1.020 1.040 0.8790 0.8790 1,129,576 -0.15(-14.66%)
Dec 18, 2018 1.060 1.080 1.000 1.030 637,478 -0.02(-1.90%)
Dec 17, 2018 1.190 1.220 1.030 1.050 1,185,383 -0.18(-14.63%)
Dec 14, 2018 1.200 1.300 1.200 1.230 298,400 +0.00(+0.00%)
Dec 13, 2018 1.290 1.320 1.210 1.230 488,067 -0.07(-5.38%)
Dec 12, 2018 1.290 1.340 1.260 1.300 463,267 +0.02(+1.56%)
Dec 11, 2018 1.320 1.360 1.272 1.280 534,533 -0.02(-1.54%)
Dec 10, 2018 1.320 1.360 1.220 1.300 455,004 -0.04(-2.99%)
Dec 07, 2018 1.400 1.420 1.280 1.340 418,700 -0.05(-3.60%)
Dec 06, 2018 1.390 1.440 1.340 1.390 424,907 -0.02(-1.42%)
Dec 04, 2018 1.520 1.590 1.380 1.410 812,600 -0.02(-1.40%)
Dec 03, 2018 1.430 1.533 1.380 1.430 794,754 +0.00(+0.00%)
Nov 30, 2018 1.450 1.475 1.390 1.430 706,300 -0.02(-1.38%)
Nov 29, 2018 1.600 1.610 1.410 1.450 1,026,396 -0.14(-8.81%)
Nov 28, 2018 1.640 1.640 1.540 1.590 820,429 -0.05(-3.05%)
Nov 27, 2018 1.700 1.710 1.590 1.640 345,317 -0.05(-2.96%)
Nov 26, 2018 1.730 1.820 1.630 1.690 834,293 -0.03(-1.74%)
Nov 23, 2018 1.740 1.780 1.710 1.720 153,000 -0.03(-1.71%)
Nov 21, 2018 1.750 1.750 1.750 0 +0.06(+3.55%)
Nov 20, 2018 1.710 1.770 1.670 1.690 502,589 -0.06(-3.43%)
Nov 19, 2018 1.830 1.850 1.690 1.750 379,674 -0.12(-6.42%)
Nov 16, 2018 1.780 1.870 1.730 1.870 569,700 +0.05(+2.75%)
Nov 15, 2018 1.790 1.820 1.740 1.820 407,532 +0.02(+1.11%)
Nov 14, 2018 1.780 1.820 1.720 1.800 782,332 +0.06(+3.45%)
Nov 13, 2018 1.720 1.810 1.700 1.740 363,527 +0.06(+3.57%)
Nov 12, 2018 1.890 1.900 1.650 1.680 897,362 -0.24(-12.50%)
Nov 09, 2018 1.990 2.040 1.820 1.920 639,000 -0.07(-3.52%)
Nov 08, 2018 2.010 2.030 1.960 1.990 703,838 -0.11(-5.24%)
Nov 07, 2018 2.140 2.140 2.070 2.100 223,724 +0.02(+0.96%)
Nov 06, 2018 2.100 2.100 2.060 2.080 162,893 +0.00(+0.00%)
Nov 05, 2018 2.150 2.150 2.070 2.080 293,511 -0.02(-0.95%)
Nov 02, 2018 2.080 2.110 2.050 2.100 292,600 +0.02(+0.96%)
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.