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, 2012 3.870 4.020 3.740 3.790 94,807 -0.07(-1.81%)
Apr 27, 2012 3.680 3.918 3.630 3.860 112,805 +0.19(+5.18%)
Apr 26, 2012 3.890 3.890 3.650 3.670 149,165 -0.18(-4.68%)
Apr 25, 2012 4.000 4.050 3.820 3.850 190,051 -0.09(-2.28%)
Apr 24, 2012 3.470 3.950 3.460 3.940 343,818 +0.47(+13.54%)
Apr 23, 2012 3.500 3.560 3.350 3.470 224,011 -0.03(-0.86%)
Apr 20, 2012 3.780 3.800 3.440 3.500 436,112 -0.19(-5.15%)
Apr 19, 2012 3.870 3.920 3.660 3.690 342,144 -0.22(-5.63%)
Apr 18, 2012 3.990 4.100 3.910 3.910 211,886 -0.03(-0.76%)
Apr 17, 2012 3.920 3.950 3.770 3.940 304,809 +0.04(+1.03%)
Apr 16, 2012 3.880 3.990 3.850 3.900 118,573 -0.01(-0.26%)
Apr 13, 2012 4.110 4.110 3.890 3.910 137,636 -0.22(-5.33%)
Apr 12, 2012 4.200 4.200 4.016 4.130 138,826 -0.06(-1.43%)
Apr 11, 2012 4.320 4.400 3.860 4.190 469,014 -0.20(-4.56%)
Apr 10, 2012 4.610 4.660 4.350 4.390 144,939 -0.21(-4.57%)
Apr 09, 2012 4.700 4.720 4.511 4.600 90,982 -0.16(-3.36%)
Apr 05, 2012 4.780 4.830 4.700 4.760 47,988 -0.03(-0.63%)
Apr 04, 2012 4.760 4.820 4.680 4.790 114,072 +0.00(+0.00%)
Apr 03, 2012 4.770 4.830 4.680 4.790 119,709 +0.02(+0.42%)
Apr 02, 2012 4.410 4.780 4.400 4.770 131,367 +0.36(+8.16%)
Mar 30, 2012 4.570 4.570 4.410 4.410 63,110 -0.14(-3.08%)
Mar 29, 2012 4.670 4.700 4.440 4.550 68,645 -0.16(-3.40%)
Mar 28, 2012 4.880 4.920 4.600 4.710 65,368 -0.15(-3.09%)
Mar 27, 2012 4.990 4.990 4.820 4.860 106,963 -0.01(-0.21%)
Mar 26, 2012 4.760 4.930 4.704 4.870 123,229 +0.16(+3.40%)
Mar 23, 2012 4.560 4.710 4.560 4.710 81,611 +0.14(+3.06%)
Mar 22, 2012 4.500 4.600 4.470 4.570 57,839 +0.07(+1.56%)
Mar 21, 2012 4.625 4.700 4.380 4.500 114,698 -0.16(-3.43%)
Mar 20, 2012 4.640 4.740 4.630 4.660 45,457 -0.01(-0.21%)
Mar 19, 2012 4.720 4.750 4.640 4.670 92,018 -0.08(-1.68%)
Mar 16, 2012 4.780 4.830 4.730 4.750 135,792 -0.03(-0.63%)
Mar 15, 2012 4.810 4.850 4.750 4.780 96,606 -0.05(-1.04%)
Mar 14, 2012 4.950 4.979 4.830 4.830 72,834 -0.16(-3.21%)
Mar 13, 2012 5.030 5.080 4.960 4.990 71,551 -0.01(-0.20%)
Mar 12, 2012 4.950 5.050 4.950 5.000 69,631 -0.03(-0.60%)
Mar 09, 2012 4.930 5.080 4.930 5.030 93,466 +0.06(+1.21%)
Mar 08, 2012 4.880 4.980 4.850 4.970 64,562 +0.13(+2.69%)
Mar 07, 2012 4.920 4.920 4.810 4.840 153,984 -0.07(-1.43%)
Mar 06, 2012 4.950 4.960 4.900 4.910 100,628 -0.11(-2.19%)
Mar 05, 2012 4.960 5.050 4.940 5.020 92,597 +0.05(+1.01%)
Mar 02, 2012 4.970 5.070 4.950 4.970 171,286 -0.06(-1.19%)
Mar 01, 2012 5.050 5.120 5.000 5.030 148,390 +0.04(+0.80%)
Feb 29, 2012 5.060 5.250 4.990 4.990 207,196 -0.04(-0.80%)
Feb 28, 2012 5.030 5.100 4.960 5.030 132,165 +0.00(+0.00%)
Feb 27, 2012 5.180 5.180 4.960 5.030 180,213 -0.15(-2.90%)
Feb 24, 2012 5.190 5.340 5.180 5.180 100,111 -0.08(-1.52%)
Feb 23, 2012 5.150 5.340 5.150 5.260 125,610 +0.14(+2.73%)
Feb 22, 2012 5.290 5.510 5.110 5.120 280,319 -0.16(-3.03%)
Feb 21, 2012 5.490 5.530 5.250 5.280 182,371 -0.19(-3.47%)
Feb 17, 2012 5.780 5.780 5.450 5.470 196,029 -0.31(-5.36%)
Feb 16, 2012 5.830 5.850 5.730 5.780 53,584 -0.04(-0.69%)
Feb 15, 2012 5.890 5.890 5.710 5.820 66,206 -0.03(-0.51%)
Feb 14, 2012 5.700 5.860 5.700 5.850 61,276 +0.04(+0.69%)
Feb 13, 2012 5.770 5.850 5.730 5.810 55,821 +0.10(+1.75%)
Feb 10, 2012 5.900 5.900 5.710 5.710 49,687 -0.20(-3.38%)
Feb 09, 2012 5.980 6.020 5.850 5.910 83,540 -0.06(-1.01%)
Feb 08, 2012 5.750 5.980 5.710 5.970 77,113 +0.23(+4.01%)
Feb 07, 2012 5.910 5.990 5.700 5.740 128,301 -0.08(-1.37%)
Feb 06, 2012 5.820 6.100 5.770 5.820 152,650 -0.13(-2.18%)
Feb 03, 2012 5.920 6.000 5.760 5.950 150,091 +0.00(+0.00%)
Feb 02, 2012 6.070 6.070 5.810 5.950 86,895 +0.00(+0.00%)
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.