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 (%)
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%)
May 02, 2016 2.890 3.110 2.890 3.100 167,939 +0.18(+6.16%)
Apr 29, 2016 2.890 2.970 2.880 2.920 81,742 +0.03(+1.04%)
Apr 28, 2016 2.950 3.030 2.890 2.890 108,957 -0.13(-4.30%)
Apr 27, 2016 3.010 3.080 2.960 3.020 131,002 +0.00(+0.00%)
Apr 26, 2016 3.070 3.094 2.960 3.020 135,473 -0.03(-0.98%)
Apr 25, 2016 3.150 3.160 3.050 3.050 77,501 -0.10(-3.17%)
Apr 22, 2016 3.130 3.180 3.090 3.150 78,005 +0.01(+0.32%)
Apr 21, 2016 3.170 3.170 3.040 3.140 115,005 +0.05(+1.62%)
Apr 20, 2016 3.150 3.150 3.010 3.090 68,887 -0.02(-0.64%)
Apr 19, 2016 3.150 3.150 3.030 3.110 103,284 -0.02(-0.64%)
Apr 18, 2016 3.110 3.150 3.040 3.130 161,746 +0.12(+3.99%)
Apr 15, 2016 2.970 3.070 2.920 3.010 139,358 +0.04(+1.35%)
Apr 14, 2016 3.080 3.080 2.900 2.970 187,322 -0.08(-2.62%)
Apr 13, 2016 3.010 3.080 2.920 3.050 153,549 +0.05(+1.67%)
Apr 12, 2016 2.950 3.040 2.880 3.000 188,400 +0.04(+1.35%)
Apr 11, 2016 3.030 3.150 2.960 2.960 130,853 -0.06(-1.99%)
Apr 08, 2016 3.200 3.200 2.950 3.020 242,502 -0.14(-4.43%)
Apr 07, 2016 3.300 3.300 3.060 3.160 253,590 -0.09(-2.77%)
Apr 06, 2016 3.250 3.350 3.210 3.250 245,803 +0.03(+0.93%)
Apr 05, 2016 3.170 3.250 3.140 3.220 243,880 +0.07(+2.22%)
Apr 04, 2016 2.950 3.250 2.930 3.150 380,834 +0.23(+7.88%)
Apr 01, 2016 2.900 3.020 2.840 2.920 281,598 +0.05(+1.74%)
Mar 31, 2016 2.830 2.900 2.760 2.870 277,831 +0.10(+3.61%)
Mar 30, 2016 2.700 2.830 2.650 2.770 239,878 +0.10(+3.75%)
Mar 29, 2016 2.530 2.700 2.435 2.670 153,135 +0.14(+5.53%)
Mar 28, 2016 2.520 2.570 2.410 2.530 122,655 +0.02(+0.80%)
Mar 24, 2016 2.470 2.510 2.510 2.510 64,700 -0.01(-0.40%)
Mar 23, 2016 2.700 2.710 2.460 2.520 126,926 -0.18(-6.67%)
Mar 22, 2016 2.650 2.720 2.620 2.700 108,077 +0.02(+0.75%)
Mar 21, 2016 2.490 2.700 2.470 2.680 216,118 +0.16(+6.35%)
Mar 18, 2016 2.420 2.530 2.350 2.520 226,855 +0.12(+5.00%)
Mar 17, 2016 2.350 2.400 2.280 2.400 148,912 +0.03(+1.27%)
Mar 16, 2016 2.400 2.420 2.300 2.370 125,638 -0.05(-2.07%)
Mar 15, 2016 2.560 2.560 2.410 2.420 157,951 -0.17(-6.56%)
Mar 14, 2016 2.600 2.730 2.580 2.590 152,342 -0.06(-2.26%)
Mar 11, 2016 2.590 2.650 2.530 2.650 140,859 +0.07(+2.71%)
Mar 10, 2016 2.720 2.820 2.550 2.580 142,505 -0.09(-3.37%)
Mar 09, 2016 2.800 2.825 2.620 2.670 203,625 -0.09(-3.26%)
Mar 08, 2016 2.910 2.910 2.750 2.760 188,457 -0.09(-3.16%)
Mar 07, 2016 2.860 3.000 2.820 2.850 205,809 +0.00(+0.00%)
Mar 04, 2016 2.730 2.950 2.656 2.850 367,672 +0.16(+5.95%)
Mar 03, 2016 2.640 2.730 2.510 2.690 319,084 +0.03(+1.13%)
Mar 02, 2016 2.690 2.740 2.640 2.660 204,777 -0.01(-0.37%)
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.