Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	2.600	2.710	2.550	2.600	1,943,582	+0.15(+6.12%)
Jul 30, 2018	2.380	2.520	2.320	2.450	1,189,276	+0.12(+5.15%)
Jul 27, 2018	2.470	2.475	2.320	2.330	628,300	-0.12(-4.90%)
Jul 26, 2018	2.520	2.520	2.400	2.450	814,587	+0.00(+0.00%)
Jul 25, 2018	2.490	2.580	2.402	2.450	928,709	+0.05(+2.08%)
Jul 24, 2018	2.640	2.640	2.390	2.400	1,979,019	-0.24(-9.09%)
Jul 23, 2018	2.410	2.710	2.350	2.640	3,205,084	+0.27(+11.39%)
Jul 20, 2018	2.370	2.406	2.310	2.370	603,427	+0.01(+0.42%)
Jul 19, 2018	2.420	2.420	2.330	2.360	560,018	-0.04(-1.67%)
Jul 18, 2018	2.290	2.410	2.270	2.400	704,573	+0.10(+4.35%)
Jul 17, 2018	2.250	2.350	2.240	2.300	438,429	+0.02(+0.88%)
Jul 16, 2018	2.320	2.320	2.230	2.280	335,964	-0.05(-2.15%)
Jul 13, 2018	2.320	2.335	2.270	2.330	280,840	+0.01(+0.43%)
Jul 12, 2018	2.360	2.360	2.250	2.320	497,455	-0.04(-1.69%)
Jul 11, 2018	2.200	2.400	2.160	2.360	929,044	+0.16(+7.27%)
Jul 10, 2018	2.170	2.240	2.160	2.200	397,296	+0.04(+1.85%)
Jul 09, 2018	2.180	2.180	2.120	2.160	337,186	-0.02(-0.92%)
Jul 06, 2018	2.130	2.200	2.130	2.180	141,794	+0.06(+2.83%)
Jul 05, 2018	2.100	2.160	2.050	2.120	250,643	+0.00(+0.00%)
Jul 03, 2018		2.120	2.120	2.120	0	+0.06(+2.91%)
Jul 02, 2018	2.050	2.119	1.980	2.060	581,597	+0.00(+0.00%)
Jun 29, 2018		2.190	2.000	2.060	509,105	+0.03(+1.48%)
Jun 28, 2018	2.050	2.100	2.000	2.030	405,817	+0.00(+0.00%)
Jun 27, 2018	2.220	2.220	2.030	2.030	537,545	-0.20(-8.97%)
Jun 26, 2018	2.210	2.265	2.200	2.230	329,381	+0.02(+0.90%)
Jun 25, 2018	2.270	2.320	2.210	2.210	278,275	-0.14(-5.96%)
Jun 22, 2018	2.330	2.360	2.280	2.350	1,497,882	+0.05(+2.17%)
Jun 21, 2018	2.350	2.370	2.280	2.300	205,178	-0.08(-3.36%)
Jun 20, 2018	2.370	2.410	2.360	2.380	248,406	+0.01(+0.42%)
Jun 19, 2018	2.290	2.420	2.280	2.370	339,768	+0.06(+2.60%)
Jun 18, 2018	2.280	2.340	2.270	2.310	213,439	+0.01(+0.43%)
Jun 15, 2018		2.290	2.270	2.300	447,149	+0.01(+0.44%)
Jun 14, 2018	2.270	2.340	2.250	2.290	391,432	+0.05(+2.23%)
Jun 13, 2018	2.320	2.330	2.240	2.240	201,419	-0.05(-2.18%)
Jun 12, 2018	2.310	2.340	2.270	2.290	185,630	+0.00(+0.00%)
Jun 11, 2018	2.300	2.345	2.280	2.290	298,051	+0.03(+1.33%)
Jun 08, 2018	2.310	2.420	2.250	2.260	339,685	-0.04(-1.74%)
Jun 07, 2018	2.430	2.440	2.300	2.300	293,266	-0.10(-4.17%)
Jun 06, 2018			2.380	2.400	309,435	-0.09(-3.61%)
Jun 05, 2018	2.410	2.530	2.410	2.490	462,498	+0.12(+5.06%)
Jun 04, 2018	2.440	2.520	2.350	2.370	685,178	-0.01(-0.42%)
Jun 01, 2018	2.250	2.380	2.240	2.380	400,357	+0.14(+6.25%)
May 31, 2018	2.240	2.270	2.230	2.240	262,979	+0.02(+0.90%)
May 30, 2018	2.200	2.250	2.200	2.220	189,911	+0.03(+1.37%)
May 29, 2018	2.200	2.240	2.130	2.190	285,483	-0.01(-0.45%)
May 25, 2018		2.200	2.200	2.200	0	-0.01(-0.45%)
May 24, 2018	2.280	2.280	2.200	2.210	206,020	-0.04(-1.78%)
May 23, 2018	2.270	2.320	2.240	2.250	193,294	-0.05(-2.17%)
May 22, 2018	2.330	2.340	2.280	2.300	205,101	+0.00(+0.00%)
May 21, 2018	2.370	2.420	2.270	2.300	239,370	-0.07(-2.95%)
May 18, 2018	2.350	2.440	2.220	2.370	505,181	+0.12(+5.33%)
May 17, 2018	2.240	2.270	2.200	2.250	326,324	+0.01(+0.45%)
May 16, 2018	2.230	2.275	2.220	2.240	278,535	+0.01(+0.45%)
May 15, 2018	2.200	2.280	2.160	2.230	504,922	+0.04(+1.83%)
May 14, 2018	2.200	2.249	2.180	2.190	256,254	-0.01(-0.45%)
May 11, 2018	2.230	2.230	2.140	2.200	298,314	-0.01(-0.45%)
May 10, 2018	2.170	2.239	2.170	2.210	328,919	+0.03(+1.38%)
May 09, 2018	2.150	2.220	2.130	2.180	352,552	+0.04(+1.87%)
May 08, 2018	2.220	2.220	2.081	2.140	457,963	-0.06(-2.73%)
May 07, 2018	2.230	2.230	2.170	2.200	374,969	-0.03(-1.35%)
May 04, 2018	2.230	2.230	2.170	2.230	241,929	+0.02(+0.90%)
May 03, 2018	2.210	2.220	2.150	2.210	232,118	+0.01(+0.45%)
May 02, 2018	2.170	2.279	2.160	2.200	315,273	+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.

Financial News

Brooklyn Immunotherapeutics Inc (NY: BTX )

Historical Prices

Popular Pages