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 (%)
Nov 30, 2015 3.440 3.560 3.440 3.520 266,428 +0.05(+1.44%)
Nov 27, 2015 3.450 3.530 3.420 3.470 63,371 -0.01(-0.29%)
Nov 25, 2015 3.430 3.480 3.480 3.480 105,400 +0.10(+2.96%)
Nov 24, 2015 3.390 3.400 3.280 3.380 119,027 -0.02(-0.59%)
Nov 23, 2015 3.320 3.440 3.270 3.400 150,361 +0.07(+2.10%)
Nov 20, 2015 3.350 3.390 3.280 3.330 106,233 +0.03(+0.91%)
Nov 19, 2015 3.410 3.470 3.279 3.300 146,405 -0.17(-4.90%)
Nov 18, 2015 3.300 3.493 3.300 3.470 257,023 +0.22(+6.77%)
Nov 17, 2015 3.350 3.440 3.200 3.250 225,690 -0.11(-3.27%)
Nov 16, 2015 3.260 3.400 3.210 3.360 184,636 +0.08(+2.44%)
Nov 13, 2015 3.270 3.430 3.210 3.280 208,333 -0.03(-0.91%)
Nov 12, 2015 3.460 3.470 3.290 3.310 283,534 -0.15(-4.34%)
Nov 11, 2015 3.490 3.590 3.450 3.460 302,204 -0.09(-2.54%)
Nov 10, 2015 3.510 3.600 3.420 3.550 212,411 +0.00(+0.00%)
Nov 09, 2015 3.760 3.770 3.550 3.550 213,886 -0.29(-7.55%)
Nov 06, 2015 3.760 3.870 3.620 3.840 154,462 +0.01(+0.26%)
Nov 05, 2015 3.800 3.870 3.700 3.830 161,587 -0.04(-1.03%)
Nov 04, 2015 3.920 3.950 3.800 3.870 126,703 -0.08(-2.03%)
Nov 03, 2015 3.860 4.000 3.780 3.950 172,429 +0.02(+0.51%)
Nov 02, 2015 3.710 3.950 3.700 3.930 266,522 +0.16(+4.24%)
Oct 30, 2015 3.750 3.810 3.670 3.770 623,859 +0.04(+1.07%)
Oct 29, 2015 4.070 4.120 3.700 3.730 412,083 -0.38(-9.25%)
Oct 28, 2015 3.880 4.110 3.840 4.110 245,672 +0.19(+4.85%)
Oct 27, 2015 4.010 4.120 3.820 3.920 171,510 -0.09(-2.24%)
Oct 26, 2015 3.930 4.118 3.880 4.010 229,982 +0.03(+0.75%)
Oct 23, 2015 3.770 4.050 3.770 3.980 303,411 +0.19(+5.01%)
Oct 22, 2015 3.760 3.850 3.580 3.790 205,916 +0.03(+0.80%)
Oct 21, 2015 3.970 3.970 3.670 3.760 251,051 -0.14(-3.59%)
Oct 20, 2015 4.080 4.090 3.860 3.900 206,807 -0.13(-3.23%)
Oct 19, 2015 3.870 4.120 3.810 4.030 297,828 +0.16(+4.13%)
Oct 16, 2015 4.220 4.220 3.800 3.870 312,177 -0.30(-7.19%)
Oct 15, 2015 3.830 4.240 3.830 4.170 534,346 +0.38(+10.03%)
Oct 14, 2015 3.660 3.930 3.610 3.790 230,761 +0.22(+6.16%)
Oct 13, 2015 3.500 3.946 3.480 3.570 865,492 +0.15(+4.39%)
Oct 12, 2015 3.430 3.500 3.360 3.420 115,054 +0.01(+0.29%)
Oct 09, 2015 3.550 3.560 3.390 3.410 118,122 -0.09(-2.57%)
Oct 08, 2015 3.350 3.500 3.170 3.500 468,790 +0.16(+4.79%)
Oct 07, 2015 3.460 3.480 3.280 3.340 456,915 -0.06(-1.76%)
Oct 06, 2015 3.540 3.630 3.260 3.400 232,450 -0.22(-6.08%)
Oct 05, 2015 3.670 3.690 3.370 3.620 417,665 -0.07(-1.90%)
Oct 02, 2015 3.110 3.730 3.110 3.690 724,206 +0.50(+15.67%)
Oct 01, 2015 3.130 3.190 3.070 3.190 424,351 +0.19(+6.33%)
Sep 30, 2015 2.950 3.100 2.830 3.000 357,900 +0.09(+3.09%)
Sep 29, 2015 2.960 3.070 2.840 2.910 504,983 -0.03(-1.02%)
Sep 28, 2015 3.060 3.200 2.800 2.940 1,104,777 -0.56(-16.00%)
Sep 25, 2015 3.710 3.720 3.460 3.500 354,013 -0.13(-3.58%)
Sep 24, 2015 3.610 3.650 3.510 3.630 287,627 +0.01(+0.28%)
Sep 23, 2015 3.400 3.650 3.400 3.620 195,092 +0.17(+4.93%)
Sep 22, 2015 3.590 3.590 3.360 3.450 270,047 -0.15(-4.17%)
Sep 21, 2015 3.640 3.750 3.410 3.600 290,220 +0.02(+0.56%)
Sep 18, 2015 3.640 3.760 3.490 3.580 511,411 -0.09(-2.45%)
Sep 17, 2015 3.590 3.700 3.410 3.670 285,740 +0.14(+3.97%)
Sep 16, 2015 3.640 3.640 3.430 3.530 153,812 -0.12(-3.29%)
Sep 15, 2015 3.550 3.660 3.490 3.650 180,066 +0.11(+3.11%)
Sep 14, 2015 3.230 3.550 3.230 3.540 146,698 +0.25(+7.60%)
Sep 11, 2015 3.300 3.350 3.250 3.290 187,661 -0.06(-1.79%)
Sep 10, 2015 3.480 3.480 3.270 3.350 171,229 -0.17(-4.83%)
Sep 09, 2015 3.680 3.750 3.430 3.520 267,784 -0.15(-4.09%)
Sep 08, 2015 3.400 3.680 3.350 3.670 772,144 +0.45(+13.98%)
Sep 04, 2015 2.950 3.220 3.220 3.220 551,000 +0.24(+8.05%)
Sep 03, 2015 3.080 3.120 2.920 2.980 129,195 -0.13(-4.18%)
Sep 02, 2015 3.000 3.120 2.940 3.110 115,333 +0.16(+5.42%)
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.