Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	2.710	2.725	2.650	2.680	367,080	+0.00(+0.00%)
Nov 29, 2017	2.700	2.710	2.650	2.680	297,913	-0.02(-0.74%)
Nov 28, 2017	2.680	2.700	2.620	2.700	270,060	+0.02(+0.75%)
Nov 27, 2017	2.650	2.690	2.610	2.680	404,442	+0.03(+1.13%)
Nov 24, 2017	2.580	2.650	2.550	2.650	184,119	+0.11(+4.33%)
Nov 22, 2017	2.540	2.615	2.530	2.540	281,495	-0.03(-1.17%)
Nov 21, 2017	2.530	2.650	2.520	2.570	324,578	+0.03(+1.18%)
Nov 20, 2017	2.510	2.540	2.470	2.540	208,430	+0.04(+1.60%)
Nov 17, 2017	2.460	2.590	2.460	2.500	265,079	+0.02(+0.81%)
Nov 16, 2017	2.500	2.530	2.450	2.480	263,427	-0.01(-0.40%)
Nov 15, 2017	2.390	2.540	2.390	2.490	551,534	+0.11(+4.62%)
Nov 14, 2017	2.380	2.420	2.320	2.380	353,229	-0.05(-2.06%)
Nov 13, 2017	2.590	2.590	2.430	2.430	326,397	-0.13(-5.08%)
Nov 10, 2017	2.320	2.600	2.310	2.560	890,230	+0.31(+13.78%)
Nov 09, 2017	2.190	2.290	2.190	2.250	343,041	+0.01(+0.45%)
Nov 08, 2017	2.240	2.270	2.230	2.240	223,167	-0.04(-1.75%)
Nov 07, 2017	2.410	2.410	2.230	2.280	457,543	-0.08(-3.39%)
Nov 06, 2017	2.410	2.410	2.350	2.360	176,980	-0.05(-2.07%)
Nov 03, 2017	2.390	2.420	2.350	2.410	215,600	+0.01(+0.42%)
Nov 02, 2017	2.310	2.410	2.270	2.400	463,621	+0.09(+3.90%)
Nov 01, 2017	2.410	2.415	2.285	2.310	419,013	-0.09(-3.75%)
Oct 31, 2017	2.420	2.440	2.380	2.400	461,614	+0.00(+0.00%)
Oct 30, 2017	2.380	2.490	2.360	2.400	320,102	+0.02(+0.84%)
Oct 27, 2017	2.350	2.380	2.340	2.380	257,201	+0.01(+0.42%)
Oct 26, 2017	2.440	2.440	2.350	2.370	396,189	+0.02(+0.85%)
Oct 25, 2017	2.460	2.490	2.336	2.350	765,199	-0.12(-4.86%)
Oct 24, 2017	2.580	2.580	2.470	2.470	614,584	-0.12(-4.63%)
Oct 23, 2017	2.620	2.670	2.590	2.590	294,474	-0.05(-1.89%)
Oct 20, 2017	2.760	2.760	2.630	2.640	249,888	-0.09(-3.30%)
Oct 19, 2017	2.710	2.750	2.670	2.730	406,661	+0.04(+1.49%)
Oct 18, 2017	2.700	2.730	2.610	2.690	474,570	+0.07(+2.67%)
Oct 17, 2017	2.620	2.670	2.600	2.620	344,131	-0.01(-0.38%)
Oct 16, 2017	2.700	2.720	2.610	2.630	419,609	-0.03(-1.13%)
Oct 13, 2017	2.630	2.770	2.610	2.660	1,895,355	-0.07(-2.56%)
Oct 12, 2017	2.760	2.805	2.730	2.730	317,361	-0.04(-1.44%)
Oct 11, 2017	2.850	2.850	2.750	2.770	322,540	-0.04(-1.42%)
Oct 10, 2017	2.820	2.820	2.740	2.810	256,120	-0.03(-1.06%)
Oct 09, 2017	2.800	2.850	2.790	2.840	203,687	+0.04(+1.43%)
Oct 06, 2017	2.800	2.830	2.780	2.800	242,497	+0.01(+0.36%)
Oct 05, 2017	2.800	2.822	2.760	2.790	274,138	-0.03(-1.06%)
Oct 04, 2017	2.800	2.830	2.790	2.820	401,138	-0.02(-0.70%)
Oct 03, 2017	2.800	2.850	2.786	2.840	337,361	+0.05(+1.79%)
Oct 02, 2017	2.880	2.890	2.750	2.790	443,992	-0.05(-1.76%)
Sep 29, 2017	2.800	2.850	2.760	2.840	530,622	-0.06(-2.07%)
Sep 28, 2017	2.850	2.901	2.795	2.900	649,282	+0.02(+0.69%)
Sep 27, 2017	2.780	2.880	2.780	2.880	307,308	+0.10(+3.60%)
Sep 26, 2017	2.850	2.870	2.750	2.780	342,384	+0.06(+2.21%)
Sep 25, 2017	2.800	2.814	2.720	2.720	245,466	-0.08(-2.86%)
Sep 22, 2017	2.800	2.810	2.750	2.800	149,723	+0.01(+0.36%)
Sep 21, 2017	2.770	2.810	2.730	2.790	193,592	-0.01(-0.36%)
Sep 20, 2017	2.800	2.803	2.760	2.800	181,691	-0.03(-1.06%)
Sep 19, 2017	2.880	2.880	2.780	2.830	235,191	-0.02(-0.70%)
Sep 18, 2017	2.950	2.950	2.800	2.850	482,768	+0.00(+0.00%)
Sep 15, 2017	2.900	2.900	2.830	2.850	565,682	-0.02(-0.70%)
Sep 14, 2017	2.910	2.910	2.860	2.870	185,430	-0.03(-1.03%)
Sep 13, 2017	2.860	2.940	2.860	2.900	256,726	+0.03(+1.05%)
Sep 12, 2017	2.810	2.920	2.810	2.870	204,460	+0.03(+1.06%)
Sep 11, 2017	2.870	2.880	2.810	2.840	179,025	+0.01(+0.35%)
Sep 08, 2017	2.790	2.880	2.790	2.830	142,826	+0.01(+0.35%)
Sep 07, 2017	2.800	2.850	2.750	2.820	160,356	+0.00(+0.00%)
Sep 06, 2017	2.850	2.860	2.720	2.820	254,271	+0.01(+0.36%)
Sep 05, 2017	2.900	2.930	2.810	2.810	270,168	-0.06(-2.09%)

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.

Financial News

Brooklyn Immunotherapeutics Inc (NY: BTX )

Historical Prices

Popular Pages