Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		2.150	2.150	2.150	0	-0.10(-4.44%)
Dec 28, 2017	2.280	2.290	2.210	2.250	310,534	-0.01(-0.44%)
Dec 27, 2017	2.250	2.320	2.250	2.260	272,626	+0.00(+0.00%)
Dec 26, 2017	2.310	2.330	2.250	2.260	344,976	-0.04(-1.74%)
Dec 22, 2017	2.370	2.370	2.260	2.300	251,760	-0.04(-1.71%)
Dec 21, 2017	2.300	2.370	2.270	2.340	394,653	+0.05(+2.18%)
Dec 20, 2017	2.310	2.360	2.260	2.290	323,371	-0.02(-0.87%)
Dec 19, 2017	2.320	2.400	2.290	2.310	362,487	-0.04(-1.70%)
Dec 18, 2017	2.300	2.360	2.280	2.350	462,235	+0.02(+0.86%)
Dec 15, 2017	2.300	2.410	2.300	2.330	1,093,601	+0.02(+0.87%)
Dec 14, 2017	2.320	2.380	2.260	2.310	370,944	-0.02(-0.86%)
Dec 13, 2017	2.310	2.360	2.290	2.330	323,148	+0.04(+1.75%)
Dec 12, 2017	2.330	2.380	2.285	2.290	386,775	-0.04(-1.72%)
Dec 11, 2017	2.410	2.445	2.300	2.330	509,300	-0.10(-4.12%)
Dec 08, 2017	2.400	2.460	2.400	2.430	303,882	+0.00(+0.00%)
Dec 07, 2017	2.450	2.500	2.420		375,371	+0.00(+0.00%)
Dec 06, 2017	2.520	2.520	2.420	2.460	271,281	-0.05(-1.99%)
Dec 05, 2017	2.500	2.560	2.490	2.510	475,159	+0.01(+0.40%)
Dec 04, 2017	2.600	2.670	2.500	2.500	366,028	-0.06(-2.34%)
Dec 01, 2017	2.660	2.690	2.590	2.560	523,880	-0.12(-4.48%)
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%)

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