Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 28, 2010 6.500 6.550 6.271 6.500 213,845 +0.07(+1.09%)
May 27, 2010 6.150 6.430 5.870 6.430 254,315 +0.46(+7.71%)
May 26, 2010 5.840 6.490 5.840 5.970 913,654 +0.01(+0.17%)
May 25, 2010 5.800 5.970 5.530 5.960 229,181 +0.05(+0.85%)
May 24, 2010 5.760 6.000 5.720 5.910 180,268 +0.19(+3.32%)
May 21, 2010 5.540 5.820 5.250 5.720 315,312 -0.13(-2.22%)
May 20, 2010 5.700 5.850 5.600 5.850 520,631 -0.39(-6.25%)
May 19, 2010 6.770 6.840 5.950 6.240 519,566 -0.55(-8.10%)
May 18, 2010 6.880 7.050 6.730 6.790 137,607 -0.21(-3.00%)
May 17, 2010 7.280 7.280 6.800 7.000 207,610 -0.34(-4.63%)
May 14, 2010 7.340 7.445 7.140 7.340 138,037 -0.08(-1.08%)
May 13, 2010 7.620 7.740 7.410 7.420 214,925 -0.33(-4.26%)
May 12, 2010 7.800 7.980 7.570 7.750 189,895 +0.05(+0.65%)
May 11, 2010 7.685 7.770 7.400 7.700 1,000 +0.35(+4.76%)
May 10, 2010 7.310 7.350 7.250 7.350 208,010 +0.47(+6.83%)
May 07, 2010 6.790 7.300 6.500 6.880 246,262 +0.24(+3.61%)
May 06, 2010 7.250 7.550 5.820 6.640 727,107 -0.72(-9.78%)
May 05, 2010 7.370 7.400 7.260 7.360 213,350 -0.41(-5.28%)
May 04, 2010 7.960 7.960 7.500 7.770 201,589 -0.19(-2.39%)
May 03, 2010 7.650 8.080 7.650 7.960 95,281 +0.32(+4.19%)
Apr 30, 2010 8.020 8.150 7.550 7.640 177,729 -0.47(-5.80%)
Apr 29, 2010 7.820 8.110 7.360 8.110 203,452 +0.27(+3.44%)
Apr 28, 2010 7.850 7.930 7.550 7.840 126,292 +0.12(+1.55%)
Apr 27, 2010 7.990 8.200 7.560 7.720 359,573 -0.19(-2.40%)
Apr 26, 2010 7.300 7.980 7.290 7.910 380,111 +0.65(+8.95%)
Apr 23, 2010 7.180 7.300 7.180 7.260 40,865 +0.01(+0.14%)
Apr 22, 2010 7.150 7.290 7.015 7.250 52,726 -0.03(-0.41%)
Apr 21, 2010 7.300 7.350 7.160 7.280 68,254 -0.02(-0.27%)
Apr 20, 2010 7.350 7.350 7.250 7.300 68,561 -0.03(-0.41%)
Apr 19, 2010 7.210 7.370 7.140 7.330 103,643 +0.02(+0.27%)
Apr 16, 2010 7.140 7.390 7.140 7.310 136,885 +0.00(+0.00%)
Apr 15, 2010 7.460 7.490 7.210 7.310 85,120 -0.09(-1.22%)
Apr 14, 2010 7.120 7.480 7.010 7.400 158,969 +0.28(+3.93%)
Apr 13, 2010 7.130 7.290 6.950 7.120 112,254 -0.07(-0.97%)
Apr 12, 2010 7.190 7.210 7.140 7.190 70,479 +0.05(+0.70%)
Apr 09, 2010 7.200 7.200 7.070 7.140 89,067 -0.03(-0.42%)
Apr 08, 2010 6.950 7.190 6.950 7.170 122,051 +0.13(+1.85%)
Apr 07, 2010 7.050 7.110 6.860 7.040 145,223 +0.04(+0.57%)
Apr 06, 2010 7.230 7.230 6.800 7.000 153,241 -0.01(-0.14%)
Apr 05, 2010 6.630 7.130 6.510 7.010 242,522 -0.08(-1.13%)
Apr 01, 2010 7.050 7.090 7.090 7.090 197,900 -0.04(-0.56%)
Mar 31, 2010 7.350 7.350 6.550 7.130 283,185 -0.14(-1.93%)
Mar 30, 2010 7.700 7.750 7.190 7.270 249,810 -0.43(-5.58%)
Mar 29, 2010 7.700 7.810 7.420 7.700 239,996 +0.28(+3.77%)
Mar 26, 2010 7.400 7.620 7.250 7.420 329,133 +0.05(+0.68%)
Mar 25, 2010 7.200 7.700 7.200 7.370 720,840 +0.21(+2.93%)
Mar 24, 2010 7.060 7.170 6.860 7.160 339,833 +0.17(+2.43%)
Mar 23, 2010 6.500 7.000 6.470 6.990 517,105 +0.44(+6.72%)
Mar 22, 2010 6.680 6.680 6.310 6.550 210,783 -0.10(-1.50%)
Mar 19, 2010 6.690 6.697 6.250 6.650 403,720 -0.04(-0.60%)
Mar 18, 2010 6.960 7.030 6.570 6.690 442,560 -0.32(-4.56%)
Mar 17, 2010 7.300 7.540 6.900 7.010 1,255,353 -0.41(-5.53%)
Mar 16, 2010 5.990 8.420 5.800 7.420 5,105,441 +1.62(+27.93%)
Mar 15, 2010 5.480 5.940 5.430 5.800 162,814 +0.36(+6.62%)
Mar 12, 2010 5.330 5.500 5.330 5.440 83,453 +0.02(+0.37%)
Mar 11, 2010 5.020 5.500 5.010 5.420 90,964 -0.03(-0.53%)
Mar 10, 2010 5.160 5.450 5.150 5.449 227,482 +0.32(+6.20%)
Mar 09, 2010 5.110 5.190 5.100 5.131 65,675 +0.00(+0.02%)
Mar 08, 2010 5.100 5.240 5.096 5.130 93,412 +0.01(+0.20%)
Mar 05, 2010 5.070 5.190 5.060 5.120 63,824 +0.02(+0.39%)
Mar 04, 2010 5.090 5.150 5.060 5.100 53,355 -0.05(-0.97%)
Mar 03, 2010 5.060 5.160 5.050 5.150 34,597 -0.04(-0.77%)
Mar 02, 2010 5.220 5.220 5.150 5.190 67,979 +0.00(+0.00%)
Mar 01, 2010 5.080 5.200 5.080 5.190 111,504 +0.19(+3.80%)
Feb 26, 2010 5.040 5.060 5.000 5.000 53,719 -0.09(-1.77%)
Feb 25, 2010 5.170 5.170 5.020 5.090 31,392 -0.06(-1.17%)
Feb 24, 2010 5.040 5.150 5.020 5.150 25,934 +0.04(+0.78%)
Feb 23, 2010 5.190 5.190 5.030 5.110 79,214 -0.03(-0.59%)
Feb 22, 2010 5.090 5.180 5.090 5.140 54,222 -0.04(-0.77%)
Feb 19, 2010 5.080 5.190 4.980 5.180 55,897 +0.13(+2.57%)
Feb 18, 2010 5.170 5.170 5.000 5.050 45,360 -0.12(-2.32%)
Feb 17, 2010 4.960 5.290 4.960 5.170 111,233 -0.02(-0.39%)
Feb 16, 2010 5.240 5.250 5.120 5.190 80,765 +0.00(+0.00%)
Feb 12, 2010 4.900 5.190 5.190 5.190 75,000 +0.26(+5.27%)
Feb 11, 2010 4.990 5.000 4.910 4.930 69,179 -0.07(-1.40%)
Feb 10, 2010 5.010 5.030 4.930 5.000 66,413 -0.05(-0.99%)
Feb 09, 2010 4.980 5.100 4.900 5.050 113,680 +0.06(+1.20%)
Feb 08, 2010 4.990 5.020 4.920 4.990 67,388 +0.07(+1.42%)
Feb 05, 2010 5.430 5.430 4.820 4.920 282,831 -0.37(-6.99%)
Feb 04, 2010 5.470 5.500 5.210 5.290 142,069 -0.19(-3.47%)
Feb 03, 2010 5.440 5.500 5.208 5.480 202,089 +0.18(+3.40%)
Feb 02, 2010 5.100 5.420 5.000 5.300 197,592 +0.30(+6.00%)
Feb 01, 2010 4.930 5.146 4.930 5.000 126,811 -0.11(-2.15%)
Jan 29, 2010 5.210 5.250 4.910 5.110 336,297 -0.04(-0.78%)
Jan 28, 2010 4.740 5.230 4.600 5.150 453,506 +0.54(+11.71%)
Jan 27, 2010 4.910 4.910 4.580 4.610 46,445 -0.05(-1.07%)
Jan 26, 2010 4.570 4.780 4.510 4.660 105,949 +0.01(+0.22%)
Jan 25, 2010 4.600 4.790 4.500 4.650 150,101 +0.09(+1.97%)
Jan 22, 2010 4.650 4.690 4.500 4.560 88,630 -0.18(-3.80%)
Jan 21, 2010 4.700 4.870 4.650 4.740 85,360 -0.10(-1.99%)
Jan 20, 2010 4.900 5.070 4.820 4.836 89,885 -0.21(-4.24%)
Jan 19, 2010 5.100 5.200 5.000 5.050 95,421 -0.03(-0.49%)
Jan 15, 2010 5.250 5.075 5.075 5.075 63,500 -0.08(-1.65%)
Jan 14, 2010 5.250 5.400 5.120 5.160 105,362 -0.08(-1.53%)
Jan 13, 2010 4.990 5.250 4.950 5.240 153,726 +0.28(+5.65%)
Jan 12, 2010 4.850 4.990 4.790 4.960 47,586 +0.11(+2.27%)
Jan 11, 2010 4.750 4.950 4.650 4.850 77,946 +0.03(+0.73%)
Jan 08, 2010 4.990 4.990 4.750 4.815 107,285 -0.15(-3.12%)
Jan 07, 2010 5.040 5.040 4.850 4.970 196,969 +0.13(+2.69%)
Jan 06, 2010 4.790 4.940 4.500 4.840 191,759 +0.28(+6.14%)
Jan 05, 2010 4.790 4.900 4.500 4.560 125,947 -0.17(-3.59%)
Jan 04, 2010 4.390 4.730 4.270 4.730 150,826 +0.50(+11.82%)
Dec 31, 2009 4.140 4.230 4.230 4.230 66,900 -0.00(-0.12%)
Dec 30, 2009 4.300 4.300 4.100 4.235 44,273 -0.01(-0.35%)
Dec 29, 2009 4.260 4.350 4.250 4.250 40,544 -0.10(-2.30%)
Dec 28, 2009 4.250 4.390 4.150 4.350 45,124 +0.10(+2.35%)
Dec 24, 2009 4.230 4.390 4.230 4.250 82,375 -0.04(-0.93%)
Dec 23, 2009 4.300 4.390 4.250 4.290 84,116 +0.04(+0.94%)
Dec 22, 2009 4.400 4.400 4.230 4.250 91,872 -0.15(-3.41%)
Dec 21, 2009 4.205 4.450 4.180 4.400 103,032 +0.20(+4.76%)
Dec 18, 2009 4.270 4.439 4.200 4.200 73,080 -0.07(-1.64%)
Dec 17, 2009 4.400 4.450 4.250 4.270 40,493 -0.13(-2.95%)
Dec 16, 2009 4.010 4.520 4.010 4.400 109,574 +0.22(+5.26%)
Dec 15, 2009 4.450 4.450 4.120 4.180 70,242 -0.13(-3.02%)
Dec 14, 2009 4.300 4.340 4.280 4.310 52,283 -0.10(-2.27%)
Dec 11, 2009 4.680 4.680 4.250 4.410 92,683 -0.27(-5.77%)
Dec 10, 2009 4.870 4.900 4.650 4.680 90,862 -0.15(-3.11%)
Dec 09, 2009 4.820 5.110 4.700 4.830 114,361 -0.15(-3.01%)
Dec 08, 2009 4.400 5.250 4.380 4.980 792,241 +0.85(+20.58%)
Dec 07, 2009 4.000 4.230 4.000 4.130 63,858 +0.02(+0.56%)
Dec 04, 2009 4.450 4.500 4.060 4.107 72,091 -0.39(-8.73%)
Dec 03, 2009 4.490 4.600 4.400 4.500 105,220 +0.05(+1.12%)
Dec 02, 2009 4.130 4.570 4.130 4.450 147,203 +0.34(+8.27%)
Dec 01, 2009 4.000 4.120 3.820 4.110 137,148 +0.20(+5.12%)
Nov 30, 2009 4.000 4.000 3.850 3.910 103,154 +0.09(+2.36%)
Nov 27, 2009 4.040 4.050 3.750 3.820 55,530 -0.23(-5.68%)
Nov 25, 2009 3.600 4.100 3.600 4.050 138,665 +0.46(+12.81%)
Nov 24, 2009 3.760 3.760 3.170 3.590 399,429 -0.17(-4.52%)
Nov 23, 2009 4.200 4.250 3.750 3.760 245,964 -0.30(-7.39%)
Nov 20, 2009 4.510 4.580 4.060 4.060 227,637 -0.50(-10.90%)
Nov 19, 2009 4.610 4.850 4.510 4.557 137,330 -0.32(-6.62%)
Nov 18, 2009 5.000 5.000 4.800 4.880 60,766 -0.10(-2.01%)
Nov 17, 2009 5.150 5.200 4.950 4.980 65,288 -0.12(-2.35%)
Nov 16, 2009 5.060 5.200 5.000 5.100 44,926 +0.05(+0.99%)
Nov 13, 2009 5.050 5.150 5.030 5.050 57,308 -0.05(-0.98%)
Nov 12, 2009 4.960 5.350 4.950 5.100 75,457 +0.13(+2.62%)
Nov 11, 2009 4.950 5.100 4.950 4.970 42,608 +0.04(+0.81%)
Nov 10, 2009 5.000 5.099 4.860 4.930 77,578 -0.10(-2.03%)
Nov 09, 2009 5.000 5.150 4.860 5.032 100,601 +0.01(+0.24%)
Nov 06, 2009 5.000 5.250 5.000 5.020 59,414 +0.02(+0.40%)
Nov 05, 2009 5.380 5.380 4.850 5.000 123,718 -0.38(-7.06%)
Nov 04, 2009 5.360 5.500 5.340 5.380 93,003 +0.02(+0.37%)
Nov 03, 2009 5.670 5.670 5.360 5.360 91,799 -0.33(-5.80%)
Nov 02, 2009 5.750 6.070 5.570 5.690 87,386 -0.18(-3.07%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.