Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.050 6.080 5.750 6.000 287,410 -0.01(-0.17%)
Oct 28, 2010 5.800 6.079 5.720 6.010 238,364 +0.28(+4.89%)
Oct 27, 2010 5.830 5.849 5.400 5.730 365,839 -0.70(-10.89%)
Oct 25, 2010 6.500 6.550 6.400 6.430 208,613 +0.07(+1.10%)
Oct 22, 2010 6.320 6.370 6.150 6.360 175,367 +0.10(+1.60%)
Oct 21, 2010 6.100 6.260 6.020 6.260 222,284 +0.21(+3.47%)
Oct 20, 2010 5.980 6.090 5.900 6.050 177,804 +0.16(+2.72%)
Oct 19, 2010 5.890 5.900 5.700 5.890 162,686 +0.10(+1.73%)
Oct 18, 2010 5.660 5.940 5.660 5.790 111,074 +0.09(+1.58%)
Oct 15, 2010 6.410 6.410 5.590 5.700 212,896 -0.14(-2.40%)
Oct 14, 2010 5.850 6.000 5.760 5.840 310,250 -0.02(-0.34%)
Oct 13, 2010 5.750 5.870 5.630 5.860 279,189 +0.17(+2.99%)
Oct 12, 2010 5.450 5.690 5.250 5.690 292,631 +0.25(+4.60%)
Oct 11, 2010 5.470 5.470 5.110 5.440 171,141 +0.25(+4.82%)
Oct 08, 2010 5.190 5.200 5.040 5.190 107,286 +0.09(+1.76%)
Oct 07, 2010 5.150 5.200 5.060 5.100 421 +0.01(+0.20%)
Oct 06, 2010 5.190 5.191 5.090 5.090 177,445 -0.01(-0.20%)
Oct 05, 2010 4.940 5.100 4.860 5.100 138,799 +0.27(+5.59%)
Oct 04, 2010 5.030 5.050 4.800 4.830 129,319 -0.27(-5.29%)
Oct 01, 2010 5.100 5.100 4.730 5.100 108,920 +0.34(+7.14%)
Sep 30, 2010 5.150 5.151 4.720 4.760 705 -0.34(-6.67%)
Sep 29, 2010 5.200 5.200 5.050 5.100 90,854 -0.10(-1.92%)
Sep 28, 2010 5.100 5.200 4.990 5.200 299 +0.15(+2.97%)
Sep 27, 2010 4.950 5.190 4.870 5.050 194,833 +0.15(+3.06%)
Sep 24, 2010 5.045 5.045 4.690 4.900 111,966 -0.06(-1.21%)
Sep 23, 2010 4.800 4.980 4.720 4.960 822 +0.20(+4.20%)
Sep 22, 2010 4.800 4.860 4.690 4.760 87,650 -0.10(-2.06%)
Sep 21, 2010 4.940 4.950 4.800 4.860 99,134 -0.08(-1.62%)
Sep 20, 2010 4.700 4.940 4.660 4.940 179,080 +0.31(+6.70%)
Sep 17, 2010 4.630 4.790 4.620 4.630 217,867 -0.02(-0.43%)
Sep 15, 2010 4.720 4.750 4.560 4.650 105,111 -0.04(-0.85%)
Sep 14, 2010 4.930 4.930 4.660 4.690 114,012 -0.21(-4.29%)
Sep 13, 2010 4.590 4.970 4.590 4.900 180,349 +0.27(+5.83%)
Sep 10, 2010 4.550 4.680 4.540 4.630 84,078 +0.11(+2.43%)
Sep 09, 2010 4.670 4.680 4.510 4.520 104,428 -0.08(-1.74%)
Sep 08, 2010 4.360 4.640 4.360 4.600 100,472 +0.26(+5.99%)
Sep 07, 2010 4.690 4.690 4.280 4.340 670 -0.19(-4.19%)
Sep 03, 2010 4.540 4.540 4.330 4.530 135,991 +0.04(+0.89%)
Sep 02, 2010 4.580 4.590 4.380 4.490 333 +0.08(+1.81%)
Sep 01, 2010 4.210 4.410 4.200 4.410 144,155 +0.20(+4.75%)
Aug 31, 2010 4.210 4.430 4.160 4.210 1,600 +0.02(+0.48%)
Aug 30, 2010 4.610 4.610 4.130 4.190 224,805 -0.40(-8.71%)
Aug 27, 2010 4.590 4.590 4.200 4.590 169,324 +0.16(+3.61%)
Aug 26, 2010 4.420 4.570 4.353 4.430 470 -0.04(-0.89%)
Aug 25, 2010 4.440 4.500 4.020 4.470 465 +0.05(+1.13%)
Aug 24, 2010 4.750 4.780 4.410 4.420 1,889 -0.39(-8.11%)
Aug 23, 2010 5.160 5.160 4.780 4.810 250,147 -0.20(-3.99%)
Aug 20, 2010 5.100 5.180 5.000 5.010 129,161 -0.02(-0.40%)
Aug 19, 2010 5.400 5.640 5.020 5.030 703 -0.40(-7.37%)
Aug 18, 2010 5.790 5.790 5.400 5.430 7,253 +0.07(+1.31%)
Aug 17, 2010 5.400 5.560 5.300 5.360 1,121 +0.05(+0.94%)
Aug 16, 2010 5.270 5.320 5.234 5.310 100,204 +0.06(+1.14%)
Aug 13, 2010 5.250 5.460 5.250 5.250 98,884 -0.05(-0.94%)
Aug 12, 2010 5.210 5.387 5.210 5.300 91,375 +0.09(+1.73%)
Aug 11, 2010 5.390 5.430 5.200 5.210 2,035 -0.24(-4.40%)
Aug 10, 2010 5.620 5.620 5.430 5.450 868 -0.22(-3.88%)
Aug 09, 2010 5.740 5.840 5.550 5.670 194,462 +0.16(+2.90%)
Aug 06, 2010 5.510 5.980 5.500 5.510 251,872 -0.40(-6.77%)
Aug 05, 2010 5.970 6.000 5.850 5.910 113,970 -0.08(-1.34%)
Aug 04, 2010 5.840 6.000 5.740 5.990 155,947 +0.22(+3.81%)
Aug 03, 2010 5.770 5.870 5.770 5.770 71,741 -0.01(-0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.