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 (%)
Apr 30, 2013 3.780 3.783 3.560 3.620 125,761 -0.16(-4.23%)
Apr 29, 2013 3.800 3.840 3.720 3.780 75,563 +0.01(+0.27%)
Apr 26, 2013 3.910 3.940 3.750 3.770 116,110 -0.17(-4.31%)
Apr 25, 2013 4.210 4.250 3.850 3.940 182,421 -0.24(-5.74%)
Apr 24, 2013 4.040 4.240 3.990 4.180 299,270 +0.20(+5.03%)
Apr 23, 2013 3.630 4.000 3.582 3.980 265,793 +0.41(+11.48%)
Apr 22, 2013 3.840 3.840 3.530 3.570 151,606 -0.22(-5.80%)
Apr 19, 2013 3.570 3.820 3.550 3.790 154,908 +0.24(+6.76%)
Apr 18, 2013 3.550 3.580 3.400 3.550 106,132 +0.16(+4.72%)
Apr 17, 2013 3.450 3.530 3.360 3.390 144,936 -0.09(-2.59%)
Apr 16, 2013 3.560 3.640 3.440 3.480 186,396 -0.06(-1.69%)
Apr 15, 2013 3.700 3.800 3.510 3.540 170,050 -0.23(-6.10%)
Apr 12, 2013 3.820 3.830 3.650 3.770 98,693 -0.06(-1.57%)
Apr 11, 2013 4.080 4.080 3.790 3.830 82,805 -0.20(-4.96%)
Apr 10, 2013 3.610 4.030 3.600 4.030 162,571 +0.45(+12.57%)
Apr 09, 2013 3.630 3.820 3.580 3.580 122,946 +0.02(+0.56%)
Apr 08, 2013 3.680 3.710 3.460 3.560 144,913 -0.12(-3.26%)
Apr 05, 2013 3.530 3.700 3.530 3.680 120,853 +0.05(+1.38%)
Apr 04, 2013 3.740 3.740 3.600 3.630 72,663 -0.12(-3.20%)
Apr 03, 2013 3.780 3.790 3.620 3.750 143,924 -0.04(-1.06%)
Apr 02, 2013 3.840 3.840 3.750 3.790 73,841 -0.02(-0.52%)
Apr 01, 2013 3.790 3.840 3.670 3.810 157,314 -0.01(-0.26%)
Mar 28, 2013 3.830 3.830 3.740 3.820 305,807 +0.00(+0.00%)
Mar 27, 2013 3.830 4.000 3.770 3.820 84,790 -0.13(-3.29%)
Mar 26, 2013 3.800 3.950 3.780 3.950 109,670 +0.16(+4.22%)
Mar 25, 2013 3.950 3.960 3.750 3.790 125,211 -0.11(-2.82%)
Mar 22, 2013 3.870 3.920 3.740 3.900 171,755 +0.04(+1.04%)
Mar 21, 2013 3.980 3.990 3.780 3.860 193,684 -0.13(-3.26%)
Mar 20, 2013 4.000 4.080 3.900 3.990 129,281 +0.00(+0.00%)
Mar 19, 2013 4.280 4.280 3.900 3.990 198,306 -0.35(-8.06%)
Mar 18, 2013 4.310 4.400 4.200 4.340 153,102 -0.07(-1.59%)
Mar 15, 2013 4.410 4.570 4.250 4.410 211,911 +0.00(+0.00%)
Mar 14, 2013 4.360 4.410 4.260 4.410 105,022 +0.09(+2.08%)
Mar 13, 2013 4.250 4.380 4.220 4.320 131,975 +0.15(+3.60%)
Mar 12, 2013 4.120 4.250 4.000 4.170 194,544 +0.05(+1.21%)
Mar 11, 2013 4.140 4.170 4.100 4.120 72,220 -0.05(-1.20%)
Mar 08, 2013 4.240 4.240 4.100 4.170 77,386 -0.01(-0.24%)
Mar 07, 2013 4.170 4.220 4.040 4.180 134,508 +0.03(+0.72%)
Mar 06, 2013 3.890 4.170 3.890 4.150 204,837 +0.24(+6.14%)
Mar 05, 2013 3.990 3.960 3.640 3.910 496,449 -0.05(-1.26%)
Mar 04, 2013 4.150 4.170 3.890 3.960 175,053 -0.21(-5.04%)
Mar 01, 2013 4.150 4.190 4.110 4.170 80,435 -0.04(-0.95%)
Feb 28, 2013 4.240 4.280 4.180 4.210 137,386 -0.07(-1.64%)
Feb 27, 2013 4.260 4.365 4.220 4.280 142,329 +0.02(+0.47%)
Feb 26, 2013 4.430 4.460 4.160 4.260 197,957 -0.20(-4.48%)
Feb 25, 2013 4.380 4.575 4.340 4.460 140,849 +0.12(+2.76%)
Feb 22, 2013 4.310 4.340 4.270 4.340 137,428 +0.05(+1.17%)
Feb 21, 2013 4.310 4.460 4.220 4.290 282,850 +0.07(+1.66%)
Feb 20, 2013 4.180 4.280 4.160 4.220 330,575 +0.06(+1.44%)
Feb 19, 2013 4.170 4.180 4.100 4.160 259,511 +0.05(+1.22%)
Feb 15, 2013 4.260 4.262 4.100 4.110 151,488 -0.15(-3.52%)
Feb 14, 2013 4.260 4.320 4.200 4.260 159,222 +0.00(+0.00%)
Feb 13, 2013 4.810 4.810 4.190 4.260 91,530 +0.02(+0.47%)
Feb 12, 2013 4.170 4.300 4.110 4.240 200,540 +0.07(+1.68%)
Feb 11, 2013 4.280 4.370 4.110 4.170 204,285 -0.13(-3.02%)
Feb 08, 2013 4.520 4.530 4.210 4.300 412,887 -0.23(-5.08%)
Feb 07, 2013 4.750 4.750 4.520 4.530 136,770 -0.17(-3.62%)
Feb 06, 2013 4.730 4.750 4.620 4.700 117,044 +0.03(+0.64%)
Feb 04, 2013 4.740 4.740 4.650 4.670 227,454 +0.07(+1.52%)
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.