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 (%)
Mar 29, 2018 2.690 2.690 2.690 0 +0.26(+10.70%)
Mar 28, 2018 2.420 2.470 2.330 2.430 448,649 +0.01(+0.41%)
Mar 27, 2018 2.570 2.570 2.410 2.420 268,487 -0.09(-3.59%)
Mar 26, 2018 2.530 2.560 2.430 2.510 420,691 +0.01(+0.40%)
Mar 23, 2018 2.660 2.670 2.500 2.500 568,135 -0.14(-5.30%)
Mar 22, 2018 2.670 2.690 2.610 2.640 375,159 -0.07(-2.58%)
Mar 21, 2018 2.690 2.710 2.630 2.710 317,066 +0.06(+2.26%)
Mar 20, 2018 2.720 2.740 2.640 2.650 335,631 -0.05(-1.85%)
Mar 19, 2018 2.790 2.790 2.650 2.700 324,091 -0.09(-3.23%)
Mar 16, 2018 2.650 2.800 2.553 2.790 1,307,040 +0.25(+9.84%)
Mar 15, 2018 2.790 2.790 2.530 2.540 809,231 -0.23(-8.30%)
Mar 14, 2018 2.850 2.860 2.710 2.770 553,786 -0.06(-2.12%)
Mar 13, 2018 2.770 2.900 2.740 2.830 1,495,456 +0.16(+5.99%)
Mar 12, 2018 2.680 2.700 2.640 2.670 811,025 -0.02(-0.74%)
Mar 09, 2018 2.740 2.740 2.670 2.690 189,186 -0.02(-0.74%)
Mar 08, 2018 2.720 2.750 2.640 2.710 358,643 +0.01(+0.37%)
Mar 07, 2018 2.750 2.700 334,786 +0.04(+1.50%)
Mar 06, 2018 2.760 2.765 2.620 2.660 660,425 -0.10(-3.62%)
Mar 05, 2018 2.800 2.820 2.710 2.760 424,998 -0.09(-3.16%)
Mar 02, 2018 2.680 2.850 2.600 2.850 315,906 +0.16(+5.95%)
Mar 01, 2018 2.620 2.720 2.550 2.690 284,261 +0.07(+2.67%)
Feb 28, 2018 2.770 2.783 2.610 2.620 338,003 -0.08(-2.96%)
Feb 27, 2018 2.760 2.810 2.700 2.700 271,705 -0.06(-2.17%)
Feb 26, 2018 2.740 2.770 2.701 2.760 172,333 +0.02(+0.73%)
Feb 23, 2018 2.670 2.750 2.610 2.740 221,453 +0.11(+4.18%)
Feb 22, 2018 2.650 2.680 2.600 2.630 240,894 -0.01(-0.38%)
Feb 21, 2018 2.600 2.745 2.600 2.640 388,267 +0.07(+2.72%)
Feb 20, 2018 2.580 2.630 2.550 2.570 269,565 -0.03(-1.15%)
Feb 16, 2018 2.600 2.600 2.600 0 -0.05(-1.89%)
Feb 15, 2018 2.680 2.700 2.600 2.650 314,852 +0.00(+0.00%)
Feb 14, 2018 2.610 2.680 2.590 2.650 386,038 +0.05(+1.92%)
Feb 13, 2018 2.620 2.640 2.530 2.600 268,585 -0.01(-0.38%)
Feb 12, 2018 2.550 2.670 2.540 2.610 393,181 +0.03(+1.16%)
Feb 09, 2018 2.600 2.620 2.500 2.580 722,303 +0.00(+0.00%)
Feb 08, 2018 2.740 2.770 2.570 2.580 365,382 -0.15(-5.49%)
Feb 07, 2018 2.750 2.750 2.700 2.730 331,712 -0.02(-0.73%)
Feb 06, 2018 2.690 2.780 2.600 2.750 642,649 -0.04(-1.43%)
Feb 05, 2018 2.890 2.955 2.750 2.790 739,407 -0.10(-3.46%)
Feb 02, 2018 3.100 3.110 2.890 2.890 713,732 -0.16(-5.25%)
Feb 01, 2018 2.950 3.058 2.920 3.050 575,026 +0.14(+4.81%)
Jan 31, 2018 3.030 3.040 2.890 2.910 456,007 -0.05(-1.69%)
Jan 30, 2018 3.110 3.110 2.870 2.960 923,739 -0.14(-4.52%)
Jan 29, 2018 3.000 3.160 2.920 3.100 2,281,802 +0.21(+7.27%)
Jan 26, 2018 2.750 2.930 2.700 2.890 721,541 +0.15(+5.47%)
Jan 25, 2018 2.780 2.780 2.710 2.740 268,941 +0.02(+0.74%)
Jan 24, 2018 2.750 2.750 2.690 2.720 385,345 -0.01(-0.37%)
Jan 23, 2018 2.610 2.770 2.610 2.730 823,083 +0.09(+3.41%)
Jan 22, 2018 2.640 2.700 2.600 2.640 386,212 +0.00(+0.00%)
Jan 19, 2018 2.630 2.720 2.620 2.640 193,904 -0.02(-0.75%)
Jan 18, 2018 2.700 2.720 2.610 2.660 281,806 +0.00(+0.00%)
Jan 17, 2018 2.630 2.680 2.610 2.660 326,969 +0.02(+0.76%)
Jan 16, 2018 2.650 2.690 2.600 2.640 289,005 -0.04(-1.49%)
Jan 12, 2018 2.680 2.680 2.680 0 -0.02(-0.74%)
Jan 11, 2018 2.700 2.740 2.650 2.700 212,379 +0.02(+0.75%)
Jan 10, 2018 2.750 2.750 2.650 2.680 399,083 -0.03(-1.11%)
Jan 09, 2018 2.750 2.770 2.610 2.710 591,240 -0.03(-1.09%)
Jan 08, 2018 2.570 2.800 2.370 2.740 1,118,676 +0.23(+9.16%)
Jan 05, 2018 2.650 2.650 2.490 2.510 512,102 -0.04(-1.57%)
Jan 04, 2018 2.380 2.590 2.310 2.550 547,296 +0.17(+7.14%)
Jan 03, 2018 2.330 2.430 2.320 2.380 437,966 +0.09(+3.93%)
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.