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, 2018 2.240 2.270 2.230 2.240 262,979 +0.02(+0.90%)
May 30, 2018 2.200 2.250 2.200 2.220 189,911 +0.03(+1.37%)
May 29, 2018 2.200 2.240 2.130 2.190 285,483 -0.01(-0.45%)
May 25, 2018 2.200 2.200 2.200 0 -0.01(-0.45%)
May 24, 2018 2.280 2.280 2.200 2.210 206,020 -0.04(-1.78%)
May 23, 2018 2.270 2.320 2.240 2.250 193,294 -0.05(-2.17%)
May 22, 2018 2.330 2.340 2.280 2.300 205,101 +0.00(+0.00%)
May 21, 2018 2.370 2.420 2.270 2.300 239,370 -0.07(-2.95%)
May 18, 2018 2.350 2.440 2.220 2.370 505,181 +0.12(+5.33%)
May 17, 2018 2.240 2.270 2.200 2.250 326,324 +0.01(+0.45%)
May 16, 2018 2.230 2.275 2.220 2.240 278,535 +0.01(+0.45%)
May 15, 2018 2.200 2.280 2.160 2.230 504,922 +0.04(+1.83%)
May 14, 2018 2.200 2.249 2.180 2.190 256,254 -0.01(-0.45%)
May 11, 2018 2.230 2.230 2.140 2.200 298,314 -0.01(-0.45%)
May 10, 2018 2.170 2.239 2.170 2.210 328,919 +0.03(+1.38%)
May 09, 2018 2.150 2.220 2.130 2.180 352,552 +0.04(+1.87%)
May 08, 2018 2.220 2.220 2.081 2.140 457,963 -0.06(-2.73%)
May 07, 2018 2.230 2.230 2.170 2.200 374,969 -0.03(-1.35%)
May 04, 2018 2.230 2.230 2.170 2.230 241,929 +0.02(+0.90%)
May 03, 2018 2.210 2.220 2.150 2.210 232,118 +0.01(+0.45%)
May 02, 2018 2.170 2.279 2.160 2.200 315,273 +0.00(+0.00%)
May 01, 2018 2.220 2.220 2.160 2.200 374,524 +0.04(+1.85%)
Apr 30, 2018 2.240 2.279 2.160 2.160 351,777 -0.08(-3.57%)
Apr 27, 2018 2.290 2.295 2.210 2.240 270,619 -0.03(-1.32%)
Apr 26, 2018 2.210 2.310 2.185 2.270 222,482 +0.05(+2.25%)
Apr 25, 2018 2.260 2.290 2.200 2.220 348,793 -0.06(-2.63%)
Apr 24, 2018 2.310 2.330 2.260 2.280 277,123 -0.03(-1.30%)
Apr 23, 2018 2.410 2.450 2.290 2.310 510,742 -0.04(-1.70%)
Apr 20, 2018 2.380 2.430 2.320 2.350 377,198 -0.03(-1.26%)
Apr 19, 2018 2.490 2.490 2.370 2.380 309,041 -0.08(-3.25%)
Apr 18, 2018 2.470 2.510 2.400 2.460 188,755 -0.01(-0.40%)
Apr 17, 2018 2.530 2.530 2.450 2.470 188,433 -0.04(-1.59%)
Apr 16, 2018 2.540 2.540 2.470 2.510 287,747 +0.02(+0.80%)
Apr 13, 2018 2.500 2.520 2.430 2.490 165,423 +0.00(+0.00%)
Apr 12, 2018 2.470 2.540 2.440 2.490 189,020 +0.03(+1.22%)
Apr 11, 2018 2.460 2.470 2.420 2.460 192,758 -0.03(-1.20%)
Apr 10, 2018 2.400 2.500 2.360 2.490 283,322 +0.12(+5.06%)
Apr 09, 2018 2.340 2.399 2.300 2.370 349,140 +0.04(+1.72%)
Apr 06, 2018 2.400 2.440 2.300 2.330 435,683 -0.08(-3.32%)
Apr 05, 2018 2.610 2.610 2.400 2.410 408,131 -0.23(-8.71%)
Apr 04, 2018 2.560 2.640 2.530 2.640 389,643 +0.05(+1.93%)
Apr 03, 2018 2.590 2.630 2.490 2.590 367,274 +0.02(+0.78%)
Apr 02, 2018 2.700 2.750 2.510 2.570 567,690 -0.12(-4.46%)
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%)
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.