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 30, 2014 2.860 3.050 2.810 2.890 834,141 +0.16(+5.86%)
May 29, 2014 2.770 2.776 2.650 2.730 119,689 +0.00(+0.00%)
May 28, 2014 2.580 2.820 2.580 2.730 251,792 +0.17(+6.64%)
May 27, 2014 2.350 2.560 2.300 2.560 181,434 +0.24(+10.34%)
May 23, 2014 2.350 2.320 2.320 2.320 126,600 -0.03(-1.28%)
May 22, 2014 2.340 2.440 2.340 2.350 68,492 +0.01(+0.43%)
May 21, 2014 2.410 2.470 2.330 2.340 94,876 -0.04(-1.68%)
May 20, 2014 2.440 2.460 2.330 2.380 165,589 -0.04(-1.65%)
May 19, 2014 2.390 2.490 2.380 2.420 148,320 +0.01(+0.41%)
May 16, 2014 2.440 2.480 2.350 2.410 127,574 -0.04(-1.63%)
May 15, 2014 2.490 2.490 2.370 2.450 176,129 -0.03(-1.21%)
May 14, 2014 2.480 2.600 2.440 2.480 154,693 -0.02(-0.80%)
May 13, 2014 2.660 2.690 2.450 2.500 282,948 -0.10(-3.85%)
May 12, 2014 2.210 2.670 2.210 2.600 310,755 +0.25(+10.64%)
May 09, 2014 2.250 2.390 2.240 2.350 136,622 +0.06(+2.62%)
May 08, 2014 2.480 2.530 2.290 2.290 175,090 -0.17(-6.91%)
May 07, 2014 2.370 2.540 2.320 2.460 242,768 +0.11(+4.68%)
May 06, 2014 2.590 2.590 2.350 2.350 204,357 -0.24(-9.27%)
May 05, 2014 2.420 2.670 2.410 2.590 335,421 +0.16(+6.58%)
May 02, 2014 2.540 2.600 2.400 2.430 154,290 -0.09(-3.57%)
May 01, 2014 2.570 2.570 2.420 2.520 2,690,976 -0.07(-2.70%)
Apr 30, 2014 2.510 2.590 2.410 2.590 130,209 +0.05(+1.97%)
Apr 29, 2014 2.480 2.650 2.470 2.540 83,531 +0.06(+2.42%)
Apr 28, 2014 2.530 2.590 2.390 2.480 218,930 -0.03(-1.20%)
Apr 25, 2014 2.700 2.710 2.510 2.510 240,110 -0.20(-7.38%)
Apr 24, 2014 2.720 2.750 2.630 2.710 101,297 -0.01(-0.37%)
Apr 23, 2014 2.960 2.980 2.690 2.720 193,716 -0.23(-7.80%)
Apr 22, 2014 2.770 2.970 2.770 2.950 151,651 +0.19(+6.88%)
Apr 21, 2014 2.800 2.829 2.710 2.760 96,049 -0.02(-0.72%)
Apr 17, 2014 2.730 2.780 2.780 2.780 107,100 +0.05(+1.83%)
Apr 16, 2014 2.730 2.790 2.600 2.730 191,365 +0.01(+0.37%)
Apr 15, 2014 2.840 2.880 2.590 2.720 223,425 -0.12(-4.23%)
Apr 14, 2014 2.940 3.090 2.820 2.840 227,837 -0.02(-0.70%)
Apr 11, 2014 3.010 3.040 2.850 2.860 273,457 -0.23(-7.44%)
Apr 10, 2014 3.180 3.190 3.020 3.090 293,799 -0.11(-3.44%)
Apr 09, 2014 3.190 3.230 3.150 3.200 179,878 +0.07(+2.24%)
Apr 08, 2014 2.910 3.180 2.910 3.130 265,649 +0.19(+6.46%)
Apr 07, 2014 2.950 3.090 2.900 2.940 352,507 -0.04(-1.34%)
Apr 04, 2014 3.170 3.179 2.950 2.980 353,003 -0.14(-4.49%)
Apr 03, 2014 3.290 3.290 3.100 3.120 127,053 -0.17(-5.17%)
Apr 02, 2014 3.330 3.330 3.205 3.290 87,694 +0.00(+0.00%)
Apr 01, 2014 3.280 3.350 3.170 3.290 152,549 +0.00(+0.00%)
Mar 31, 2014 3.060 3.290 3.010 3.290 266,642 +0.18(+5.79%)
Mar 28, 2014 3.220 3.250 3.010 3.110 373,238 -0.13(-4.01%)
Mar 27, 2014 3.250 3.325 3.210 3.240 135,620 -0.02(-0.61%)
Mar 26, 2014 3.370 3.400 3.250 3.260 423,494 -0.11(-3.26%)
Mar 25, 2014 3.400 3.470 3.320 3.370 276,271 +0.01(+0.30%)
Mar 24, 2014 3.550 3.550 3.320 3.360 249,801 -0.16(-4.55%)
Mar 21, 2014 3.540 3.570 3.360 3.520 362,196 +0.01(+0.28%)
Mar 20, 2014 3.360 3.550 3.360 3.510 276,084 +0.13(+3.85%)
Mar 19, 2014 3.440 3.450 3.340 3.380 325,778 -0.07(-2.03%)
Mar 18, 2014 3.500 3.540 3.400 3.450 473,405 -0.12(-3.36%)
Mar 17, 2014 3.740 3.760 3.520 3.570 322,870 -0.14(-3.77%)
Mar 14, 2014 3.730 3.760 3.690 3.710 117,411 -0.02(-0.54%)
Mar 13, 2014 3.830 3.830 3.730 3.730 256,964 -0.10(-2.61%)
Mar 12, 2014 3.770 3.850 3.750 3.830 83,000 +0.04(+1.06%)
Mar 11, 2014 3.940 3.970 3.740 3.790 159,075 -0.13(-3.32%)
Mar 10, 2014 3.800 3.920 3.750 3.920 156,330 +0.13(+3.43%)
Mar 07, 2014 3.840 3.840 3.750 3.790 169,700 -0.04(-1.04%)
Mar 06, 2014 3.800 3.880 3.800 3.830 284,992 +0.07(+1.86%)
Mar 05, 2014 3.680 3.770 3.620 3.760 180,612 +0.07(+1.90%)
Mar 04, 2014 3.500 3.770 3.500 3.690 305,809 +0.19(+5.43%)
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.