Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2016 2.830 2.890 2.790 2.860 202,766 -0.02(-0.69%) May 27, 2016 2.780 2.880 2.880 2.880 78,600 +0.11(+3.97%) May 26, 2016 2.810 2.810 2.750 2.770 50,679 -0.07(-2.46%) May 25, 2016 2.890 2.890 2.800 2.840 100,700 -0.05(-1.73%) May 24, 2016 2.810 2.900 2.800 2.890 130,267 +0.07(+2.48%) May 23, 2016 2.800 2.860 2.740 2.820 92,855 +0.07(+2.55%) May 20, 2016 2.450 2.800 2.450 2.750 187,456 +0.24(+9.56%) May 19, 2016 2.540 2.580 2.420 2.510 183,362 -0.09(-3.46%) May 18, 2016 2.500 2.670 2.500 2.600 167,192 +0.08(+3.17%) May 17, 2016 2.500 2.650 2.410 2.520 316,052 -0.06(-2.33%) May 16, 2016 2.580 2.600 2.500 2.580 144,107 +0.00(+0.00%) May 13, 2016 2.590 2.690 2.580 2.580 166,324 -0.01(-0.39%) May 12, 2016 2.670 2.670 2.580 2.590 157,397 -0.09(-3.36%) May 11, 2016 2.840 2.860 2.670 2.680 62,282 -0.20(-6.94%) May 10, 2016 2.900 2.920 2.750 2.880 94,043 +0.07(+2.49%) May 09, 2016 2.750 2.850 2.740 2.810 90,295 +0.13(+4.85%) May 06, 2016 2.800 2.811 2.530 2.680 209,777 -0.14(-4.96%) May 05, 2016 2.940 2.940 2.820 2.820 100,024 -0.06(-2.08%) May 04, 2016 2.930 2.990 2.880 2.880 99,142 -0.10(-3.36%) May 03, 2016 3.050 3.110 2.900 2.980 149,672 -0.12(-3.87%) May 02, 2016 2.890 3.110 2.890 3.100 167,939 +0.18(+6.16%) Apr 29, 2016 2.890 2.970 2.880 2.920 81,742 +0.03(+1.04%) Apr 28, 2016 2.950 3.030 2.890 2.890 108,957 -0.13(-4.30%) Apr 27, 2016 3.010 3.080 2.960 3.020 131,002 +0.00(+0.00%) Apr 26, 2016 3.070 3.094 2.960 3.020 135,473 -0.03(-0.98%) Apr 25, 2016 3.150 3.160 3.050 3.050 77,501 -0.10(-3.17%) Apr 22, 2016 3.130 3.180 3.090 3.150 78,005 +0.01(+0.32%) Apr 21, 2016 3.170 3.170 3.040 3.140 115,005 +0.05(+1.62%) Apr 20, 2016 3.150 3.150 3.010 3.090 68,887 -0.02(-0.64%) Apr 19, 2016 3.150 3.150 3.030 3.110 103,284 -0.02(-0.64%) Apr 18, 2016 3.110 3.150 3.040 3.130 161,746 +0.12(+3.99%) Apr 15, 2016 2.970 3.070 2.920 3.010 139,358 +0.04(+1.35%) Apr 14, 2016 3.080 3.080 2.900 2.970 187,322 -0.08(-2.62%) Apr 13, 2016 3.010 3.080 2.920 3.050 153,549 +0.05(+1.67%) Apr 12, 2016 2.950 3.040 2.880 3.000 188,400 +0.04(+1.35%) Apr 11, 2016 3.030 3.150 2.960 2.960 130,853 -0.06(-1.99%) Apr 08, 2016 3.200 3.200 2.950 3.020 242,502 -0.14(-4.43%) Apr 07, 2016 3.300 3.300 3.060 3.160 253,590 -0.09(-2.77%) Apr 06, 2016 3.250 3.350 3.210 3.250 245,803 +0.03(+0.93%) Apr 05, 2016 3.170 3.250 3.140 3.220 243,880 +0.07(+2.22%) Apr 04, 2016 2.950 3.250 2.930 3.150 380,834 +0.23(+7.88%) Apr 01, 2016 2.900 3.020 2.840 2.920 281,598 +0.05(+1.74%) Mar 31, 2016 2.830 2.900 2.760 2.870 277,831 +0.10(+3.61%) Mar 30, 2016 2.700 2.830 2.650 2.770 239,878 +0.10(+3.75%) Mar 29, 2016 2.530 2.700 2.435 2.670 153,135 +0.14(+5.53%) Mar 28, 2016 2.520 2.570 2.410 2.530 122,655 +0.02(+0.80%) Mar 24, 2016 2.470 2.510 2.510 2.510 64,700 -0.01(-0.40%) Mar 23, 2016 2.700 2.710 2.460 2.520 126,926 -0.18(-6.67%) Mar 22, 2016 2.650 2.720 2.620 2.700 108,077 +0.02(+0.75%) Mar 21, 2016 2.490 2.700 2.470 2.680 216,118 +0.16(+6.35%) Mar 18, 2016 2.420 2.530 2.350 2.520 226,855 +0.12(+5.00%) Mar 17, 2016 2.350 2.400 2.280 2.400 148,912 +0.03(+1.27%) Mar 16, 2016 2.400 2.420 2.300 2.370 125,638 -0.05(-2.07%) Mar 15, 2016 2.560 2.560 2.410 2.420 157,951 -0.17(-6.56%) Mar 14, 2016 2.600 2.730 2.580 2.590 152,342 -0.06(-2.26%) Mar 11, 2016 2.590 2.650 2.530 2.650 140,859 +0.07(+2.71%) Mar 10, 2016 2.720 2.820 2.550 2.580 142,505 -0.09(-3.37%) Mar 09, 2016 2.800 2.825 2.620 2.670 203,625 -0.09(-3.26%) Mar 08, 2016 2.910 2.910 2.750 2.760 188,457 -0.09(-3.16%) Mar 07, 2016 2.860 3.000 2.820 2.850 205,809 +0.00(+0.00%) Mar 04, 2016 2.730 2.950 2.656 2.850 367,672 +0.16(+5.95%) Mar 03, 2016 2.640 2.730 2.510 2.690 319,084 +0.03(+1.13%) Mar 02, 2016 2.690 2.740 2.640 2.660 204,777 -0.01(-0.37%) 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.