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 (%)
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%)
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%)
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.