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 (%)
Jul 29, 2016 3.120 3.180 3.030 3.120 876,222 -0.03(-0.95%)
Jul 28, 2016 3.160 3.175 3.000 3.150 257,445 +0.05(+1.61%)
Jul 27, 2016 2.980 3.140 2.980 3.100 418,394 +0.10(+3.33%)
Jul 26, 2016 3.020 3.030 2.940 3.000 116,413 -0.02(-0.66%)
Jul 25, 2016 3.030 3.040 2.960 3.020 172,330 +0.02(+0.67%)
Jul 22, 2016 2.940 3.020 2.920 3.000 64,043 +0.07(+2.39%)
Jul 21, 2016 3.020 3.060 2.900 2.930 248,017 -0.07(-2.33%)
Jul 20, 2016 2.890 3.050 2.870 3.000 218,979 +0.09(+3.09%)
Jul 19, 2016 2.900 2.950 2.850 2.910 73,157 -0.01(-0.34%)
Jul 18, 2016 2.920 2.970 2.840 2.920 110,730 +0.01(+0.34%)
Jul 15, 2016 2.910 2.920 2.820 2.910 104,225 +0.03(+1.04%)
Jul 14, 2016 2.870 2.914 2.840 2.880 106,038 +0.00(+0.00%)
Jul 13, 2016 2.880 2.920 2.855 2.880 107,568 +0.00(+0.00%)
Jul 12, 2016 2.870 2.920 2.840 2.880 182,978 +0.02(+0.70%)
Jul 11, 2016 2.920 2.920 2.840 2.860 127,558 -0.03(-1.04%)
Jul 08, 2016 2.750 2.900 2.760 2.890 284,801 +0.13(+4.71%)
Jul 07, 2016 2.710 2.780 2.690 2.760 170,187 +0.04(+1.47%)
Jul 06, 2016 2.670 2.800 2.670 2.720 219,236 +0.02(+0.74%)
Jul 05, 2016 2.660 2.710 2.600 2.700 189,605 -0.02(-0.74%)
Jul 01, 2016 2.640 2.720 2.720 2.720 302,900 +0.11(+4.21%)
Jun 30, 2016 2.520 2.630 2.500 2.610 339,934 +0.11(+4.40%)
Jun 29, 2016 2.450 2.510 2.400 2.500 407,849 +0.11(+4.60%)
Jun 28, 2016 2.300 2.400 2.300 2.390 238,956 +0.10(+4.37%)
Jun 27, 2016 2.290 2.350 2.255 2.290 275,780 -0.06(-2.55%)
Jun 24, 2016 2.360 2.480 2.290 2.350 978,545 -0.10(-4.08%)
Jun 23, 2016 2.430 2.460 2.410 2.450 190,628 +0.05(+2.08%)
Jun 22, 2016 2.430 2.490 2.390 2.400 205,350 +0.00(+0.00%)
Jun 21, 2016 2.450 2.480 2.390 2.400 213,979 -0.07(-2.83%)
Jun 20, 2016 2.390 2.510 2.390 2.470 286,545 +0.03(+1.23%)
Jun 17, 2016 2.430 2.590 2.350 2.440 971,322 +0.04(+1.67%)
Jun 16, 2016 2.390 2.490 2.380 2.400 732,125 -0.20(-7.69%)
Jun 15, 2016 2.560 2.660 2.560 2.600 229,072 -0.02(-0.76%)
Jun 14, 2016 2.650 2.690 2.580 2.620 254,298 -0.07(-2.60%)
Jun 13, 2016 2.650 2.865 2.650 2.690 91,883 -0.05(-1.82%)
Jun 10, 2016 2.750 2.770 2.590 2.740 143,717 -0.03(-1.08%)
Jun 09, 2016 2.800 2.860 2.740 2.770 173,476 -0.11(-3.82%)
Jun 08, 2016 2.790 2.920 2.770 2.880 226,128 +0.06(+2.13%)
Jun 07, 2016 2.780 2.900 2.730 2.820 155,776 +0.00(+0.00%)
Jun 06, 2016 2.760 2.870 2.700 2.820 181,142 +0.03(+1.08%)
Jun 03, 2016 2.830 2.840 2.740 2.790 106,650 -0.08(-2.79%)
Jun 02, 2016 2.820 2.890 2.810 2.870 96,848 +0.01(+0.35%)
Jun 01, 2016 2.770 2.890 2.770 2.860 85,316 +0.00(+0.00%)
May 31, 2016 2.830 2.890 2.790 2.860 202,766 -0.02(-0.69%)
May 27, 2016 2.780 2.880 2.880 2.880 78,600 +0.11(+3.97%)
May 26, 2016 2.810 2.810 2.750 2.770 50,679 -0.07(-2.46%)
May 25, 2016 2.890 2.890 2.800 2.840 100,700 -0.05(-1.73%)
May 24, 2016 2.810 2.900 2.800 2.890 130,267 +0.07(+2.48%)
May 23, 2016 2.800 2.860 2.740 2.820 92,855 +0.07(+2.55%)
May 20, 2016 2.450 2.800 2.450 2.750 187,456 +0.24(+9.56%)
May 19, 2016 2.540 2.580 2.420 2.510 183,362 -0.09(-3.46%)
May 18, 2016 2.500 2.670 2.500 2.600 167,192 +0.08(+3.17%)
May 17, 2016 2.500 2.650 2.410 2.520 316,052 -0.06(-2.33%)
May 16, 2016 2.580 2.600 2.500 2.580 144,107 +0.00(+0.00%)
May 13, 2016 2.590 2.690 2.580 2.580 166,324 -0.01(-0.39%)
May 12, 2016 2.670 2.670 2.580 2.590 157,397 -0.09(-3.36%)
May 11, 2016 2.840 2.860 2.670 2.680 62,282 -0.20(-6.94%)
May 10, 2016 2.900 2.920 2.750 2.880 94,043 +0.07(+2.49%)
May 09, 2016 2.750 2.850 2.740 2.810 90,295 +0.13(+4.85%)
May 06, 2016 2.800 2.811 2.530 2.680 209,777 -0.14(-4.96%)
May 05, 2016 2.940 2.940 2.820 2.820 100,024 -0.06(-2.08%)
May 04, 2016 2.930 2.990 2.880 2.880 99,142 -0.10(-3.36%)
May 03, 2016 3.050 3.110 2.900 2.980 149,672 -0.12(-3.87%)
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.