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, 2015 5.530 5.590 5.110 5.130 621,719 -0.44(-7.90%)
Apr 29, 2015 5.750 5.850 5.550 5.570 355,474 -0.17(-2.96%)
Apr 28, 2015 5.740 5.930 5.530 5.740 405,511 +0.11(+1.95%)
Apr 27, 2015 5.750 5.820 5.390 5.630 788,198 -0.09(-1.57%)
Apr 24, 2015 5.950 5.950 5.680 5.720 300,195 -0.16(-2.72%)
Apr 23, 2015 5.660 5.948 5.520 5.880 420,453 +0.22(+3.89%)
Apr 22, 2015 5.450 5.870 5.450 5.660 622,935 +0.21(+3.85%)
Apr 21, 2015 5.270 5.600 5.190 5.450 567,839 +0.21(+4.01%)
Apr 20, 2015 5.410 5.420 5.170 5.240 495,783 +0.02(+0.38%)
Apr 17, 2015 5.380 5.400 5.080 5.220 654,287 -0.21(-3.87%)
Apr 16, 2015 5.460 5.580 5.320 5.430 413,309 -0.15(-2.69%)
Apr 15, 2015 5.700 5.730 5.540 5.580 213,116 -0.18(-3.12%)
Apr 14, 2015 5.800 5.910 5.550 5.760 337,718 +0.00(+0.00%)
Apr 13, 2015 5.450 5.800 5.440 5.760 539,548 +0.33(+6.08%)
Apr 10, 2015 5.350 5.550 5.260 5.430 192,683 +0.13(+2.45%)
Apr 09, 2015 5.410 5.500 5.220 5.300 176,940 -0.07(-1.30%)
Apr 08, 2015 5.150 5.480 5.150 5.370 233,898 +0.24(+4.68%)
Apr 07, 2015 5.160 5.400 5.080 5.130 288,527 +0.01(+0.20%)
Apr 06, 2015 4.830 5.270 4.830 5.120 328,035 +0.16(+3.23%)
Apr 02, 2015 4.990 4.960 4.960 4.960 194,100 +0.03(+0.61%)
Apr 01, 2015 4.870 5.060 4.800 4.930 177,619 -0.04(-0.80%)
Mar 31, 2015 4.920 5.008 4.760 4.970 307,974 -0.03(-0.60%)
Mar 30, 2015 5.030 5.100 4.910 5.000 206,187 +0.00(+0.00%)
Mar 27, 2015 5.080 5.170 4.911 5.000 232,262 -0.05(-0.99%)
Mar 26, 2015 4.930 5.200 4.900 5.050 523,197 +0.08(+1.61%)
Mar 25, 2015 5.490 5.650 4.890 4.970 910,177 -0.49(-8.97%)
Mar 24, 2015 5.130 5.700 5.060 5.460 903,592 +0.41(+8.12%)
Mar 23, 2015 5.000 5.140 4.840 5.050 568,065 +0.08(+1.61%)
Mar 20, 2015 4.960 5.120 4.850 4.970 558,590 +0.19(+3.97%)
Mar 19, 2015 4.470 5.400 4.470 4.780 1,421,159 +0.31(+6.94%)
Mar 18, 2015 4.390 4.560 4.370 4.470 306,046 +0.08(+1.82%)
Mar 17, 2015 4.250 4.400 4.240 4.390 107,706 +0.14(+3.29%)
Mar 16, 2015 4.300 4.360 4.160 4.250 97,218 -0.05(-1.16%)
Mar 13, 2015 4.360 4.400 4.190 4.300 125,282 -0.07(-1.60%)
Mar 12, 2015 4.190 4.370 4.050 4.370 165,891 +0.24(+5.81%)
Mar 11, 2015 4.310 4.375 4.110 4.130 189,551 -0.19(-4.40%)
Mar 10, 2015 4.380 4.450 4.200 4.320 320,049 -0.05(-1.14%)
Mar 09, 2015 4.200 4.380 4.150 4.370 189,182 +0.16(+3.80%)
Mar 06, 2015 4.250 4.320 4.210 4.210 95,077 -0.08(-1.86%)
Mar 05, 2015 4.320 4.380 4.250 4.290 117,502 -0.01(-0.23%)
Mar 04, 2015 4.220 4.330 4.230 4.300 109,657 +0.07(+1.65%)
Mar 03, 2015 4.250 4.250 4.160 4.230 107,913 -0.02(-0.47%)
Mar 02, 2015 4.220 4.330 4.200 4.250 109,108 +0.05(+1.19%)
Feb 27, 2015 4.330 4.330 4.180 4.200 128,282 -0.07(-1.64%)
Feb 26, 2015 4.110 4.280 4.000 4.270 142,803 +0.16(+3.89%)
Feb 25, 2015 4.060 4.120 3.970 4.110 145,457 +0.06(+1.48%)
Feb 24, 2015 4.090 4.140 3.950 4.050 110,870 +0.03(+0.75%)
Feb 23, 2015 4.130 4.150 3.900 4.020 162,412 -0.11(-2.66%)
Feb 20, 2015 4.300 4.300 4.110 4.130 111,498 -0.15(-3.50%)
Feb 19, 2015 4.300 4.310 4.240 4.280 96,741 -0.04(-0.93%)
Feb 18, 2015 4.240 4.350 4.210 4.320 122,953 +0.09(+2.13%)
Feb 17, 2015 4.100 4.250 3.980 4.230 226,250 +0.16(+3.93%)
Feb 13, 2015 4.050 4.070 4.070 4.070 87,300 +0.05(+1.24%)
Feb 12, 2015 3.940 4.020 3.832 4.020 78,846 +0.12(+3.08%)
Feb 11, 2015 3.950 4.040 3.820 3.900 108,993 -0.08(-2.01%)
Feb 10, 2015 3.970 4.050 3.960 3.980 79,940 +0.02(+0.51%)
Feb 09, 2015 4.090 4.230 3.930 3.960 147,514 -0.12(-2.94%)
Feb 06, 2015 4.200 4.375 4.060 4.080 272,482 -0.03(-0.73%)
Feb 05, 2015 3.810 4.150 3.810 4.110 164,895 +0.30(+7.87%)
Feb 04, 2015 3.870 3.930 3.780 3.810 113,599 -0.10(-2.56%)
Feb 03, 2015 3.800 4.040 3.770 3.910 157,933 -0.04(-1.01%)
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.