Brooklyn Immunotherapeutics Inc (NY: BTX )

15.50 USD +0.16 (+1.04%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 15.20 17.40 15.10 15.95 7,939,410 +0.61(+3.98%)
Jun 17, 2021 15.76 16.40 15.24 15.34 3,287,263 -0.24(-1.54%)
Jun 16, 2021 14.74 16.46 14.50 15.58 4,164,255 +0.67(+4.49%)
Jun 15, 2021 15.04 15.29 14.26 14.91 1,852,375 -0.31(-2.04%)
Jun 14, 2021 15.65 17.45 14.95 15.22 6,927,483 +0.92(+6.43%)
Jun 11, 2021 14.62 15.03 14.21 14.30 1,448,314 -0.45(-3.05%)
Jun 10, 2021 14.90 15.15 14.14 14.75 1,933,626 -0.21(-1.40%)
Jun 09, 2021 15.90 16.23 14.85 14.96 3,055,929 -0.57(-3.67%)
Jun 08, 2021 15.05 16.63 14.90 15.53 4,363,541 +0.50(+3.33%)
Jun 07, 2021 16.61 16.75 14.80 15.03 3,546,453 -1.22(-7.51%)
Jun 04, 2021 18.57 19.40 16.02 16.25 3,944,764 -2.59(-13.75%)
Jun 03, 2021 18.99 21.68 18.30 18.84 5,173,077 -1.46(-7.19%)
Jun 02, 2021 17.18 20.38 16.75 20.30 9,587,992 +3.67(+22.07%)
Jun 01, 2021 14.48 16.98 14.48 16.63 7,218,352 +2.23(+15.49%)
May 28, 2021 14.47 15.05 13.81 14.40 2,655,399 -0.09(-0.62%)
May 27, 2021 13.73 15.88 13.58 14.49 7,043,808 +0.81(+5.92%)
May 26, 2021 13.98 14.87 13.50 13.68 4,296,580 -0.98(-6.68%)
May 25, 2021 16.22 17.82 14.42 14.66 16,940,107 -2.31(-13.61%)
May 24, 2021 13.92 17.95 13.32 16.97 25,950,272 +2.98(+21.30%)
May 21, 2021 16.53 16.95 13.90 13.99 5,231,702 -2.58(-15.57%)
May 20, 2021 17.90 19.37 16.29 16.57 7,891,195 -1.36(-7.59%)
May 19, 2021 17.79 18.72 17.07 17.93 5,477,192 -0.93(-4.93%)
May 18, 2021 18.58 20.98 17.38 18.86 16,328,196 +0.11(+0.59%)
May 17, 2021 21.74 23.38 18.20 18.75 5,162,354 -2.85(-13.19%)
May 14, 2021 24.11 25.63 21.16 21.60 4,422,493 -1.83(-7.81%)
May 13, 2021 28.56 30.69 23.15 23.43 3,965,091 -3.96(-14.46%)
May 12, 2021 31.31 32.64 25.88 27.39 3,433,589 -3.21(-10.49%)
May 11, 2021 31.66 38.51 30.00 30.60 6,660,789 -1.70(-5.26%)
May 10, 2021 38.45 38.45 31.99 32.30 3,063,479 -6.15(-15.99%)
May 07, 2021 41.15 44.85 37.11 38.45 5,689,453 -0.78(-1.99%)
May 06, 2021 48.14 53.53 38.03 39.23 6,078,245 -3.86(-8.96%)
May 05, 2021 50.40 58.81 41.09 43.09 6,954,904 -12.10(-21.92%)
May 04, 2021 61.84 69.30 52.00 55.19 8,102,891 -23.31(-29.69%)
May 03, 2021 71.00 80.67 57.63 78.50 31,960,037 +28.70(+57.63%)
Apr 30, 2021 30.82 59.59 29.41 49.80 54,568,400 +15.58(+45.53%)
Apr 29, 2021 40.50 43.00 32.32 34.22 17,502,963 -9.51(-21.75%)
Apr 28, 2021 22.62 54.24 21.25 43.73 53,471,086 +18.83(+75.62%)
Apr 27, 2021 16.05 27.77 15.30 24.90 16,798,989 +8.43(+51.18%)
Apr 26, 2021 16.00 16.63 13.61 16.47 2,031,939 +0.31(+1.92%)
Apr 23, 2021 11.48 18.87 11.35 16.16 18,460,100 +3.68(+29.49%)
Apr 22, 2021 9.170 13.47 9.130 12.48 13,540,854 +3.58(+40.22%)
Apr 21, 2021 9.680 9.840 8.620 8.900 1,442,269 -0.89(-9.09%)
Apr 20, 2021 7.550 10.95 7.500 9.790 6,225,039 +2.10(+27.31%)
Apr 19, 2021 8.000 8.070 7.250 7.690 588,132 -0.25(-3.15%)
Apr 16, 2021 6.420 8.990 6.420 7.940 3,973,100 +1.60(+25.24%)
Apr 15, 2021 6.480 6.480 6.010 6.340 809,152 +0.27(+4.45%)
Apr 14, 2021 6.070 6.930 6.000 6.070 617,639 +0.13(+2.19%)
Apr 13, 2021 7.000 7.500 5.935 5.940 767,996 -1.97(-24.91%)
Apr 12, 2021 5.610 8.200 5.530 7.910 2,272,707 +1.48(+23.02%)
Apr 09, 2021 4.860 7.100 4.860 6.430 4,703,200 +1.29(+25.10%)
Apr 08, 2021 5.580 5.580 5.010 5.140 764,654 -0.61(-10.61%)
Apr 07, 2021 5.850 5.860 5.050 5.750 2,200,585 -0.32(-5.27%)
Apr 06, 2021 8.350 8.530 5.800 6.070 44,539,959 +1.40(+29.98%)
Apr 05, 2021 3.920 4.670 3.850 4.670 8,154,989 +0.92(+24.53%)
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.