Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 29, 2016 2.310 2.450 2.310 2.420 214,042 +0.08(+3.42%)
Jan 28, 2016 2.370 2.430 2.300 2.340 201,459 -0.02(-0.85%)
Jan 27, 2016 2.520 2.520 2.340 2.360 227,018 -0.18(-7.09%)
Jan 26, 2016 2.590 2.590 2.390 2.540 201,674 -0.02(-0.78%)
Jan 25, 2016 2.550 2.640 2.520 2.560 84,024 -0.01(-0.39%)
Jan 22, 2016 2.560 2.650 2.470 2.570 178,554 +0.05(+1.98%)
Jan 21, 2016 2.490 2.550 2.300 2.520 369,586 +0.02(+0.80%)
Jan 20, 2016 2.410 2.550 2.300 2.500 376,520 +0.02(+0.81%)
Jan 19, 2016 2.700 2.700 2.330 2.480 432,111 -0.14(-5.34%)
Jan 15, 2016 2.530 2.620 2.620 2.620 335,200 -0.04(-1.50%)
Jan 14, 2016 2.520 2.710 2.430 2.660 433,170 +0.06(+2.31%)
Jan 13, 2016 2.790 2.830 2.520 2.600 388,694 -0.19(-6.81%)
Jan 12, 2016 2.810 2.953 2.720 2.790 222,070 -0.06(-2.11%)
Jan 11, 2016 2.970 3.010 2.610 2.850 513,051 -0.14(-4.68%)
Jan 08, 2016 3.190 3.230 2.950 2.990 275,552 -0.14(-4.47%)
Jan 07, 2016 3.280 3.350 3.060 3.130 348,469 -0.27(-7.94%)
Jan 06, 2016 3.560 3.590 3.350 3.400 176,976 -0.14(-3.95%)
Jan 05, 2016 3.670 3.699 3.510 3.540 192,627 -0.14(-3.80%)
Jan 04, 2016 3.850 3.880 3.550 3.680 614,200 -0.42(-10.24%)
Dec 31, 2015 4.380 4.100 4.100 4.100 311,700 -0.28(-6.39%)
Dec 30, 2015 4.280 4.510 4.190 4.380 420,352 +0.10(+2.34%)
Dec 29, 2015 4.270 4.300 4.080 4.280 248,347 +0.02(+0.47%)
Dec 28, 2015 4.360 4.360 4.100 4.260 285,206 -0.07(-1.62%)
Dec 24, 2015 4.000 4.330 4.330 4.330 309,200 +0.17(+4.09%)
Dec 23, 2015 4.210 4.210 4.030 4.160 164,249 -0.02(-0.48%)
Dec 22, 2015 4.210 4.240 3.990 4.180 417,619 +0.03(+0.72%)
Dec 21, 2015 3.870 4.190 3.850 4.150 787,252 +0.39(+10.37%)
Dec 18, 2015 3.770 4.100 3.670 3.760 948,441 +0.01(+0.27%)
Dec 17, 2015 3.700 3.880 3.630 3.750 564,497 +0.08(+2.18%)
Dec 16, 2015 3.510 3.700 3.459 3.670 250,297 +0.20(+5.76%)
Dec 15, 2015 3.510 3.560 3.390 3.470 306,424 -0.02(-0.57%)
Dec 14, 2015 3.500 3.636 3.420 3.490 399,311 +0.04(+1.16%)
Dec 11, 2015 3.600 3.700 3.400 3.450 390,990 -0.22(-5.99%)
Dec 10, 2015 3.650 3.740 3.630 3.670 132,541 +0.00(+0.00%)
Dec 09, 2015 3.630 3.710 3.620 3.670 192,804 +0.02(+0.55%)
Dec 08, 2015 3.500 3.710 3.460 3.650 220,165 +0.12(+3.40%)
Dec 07, 2015 3.590 3.630 3.500 3.530 183,916 -0.10(-2.75%)
Dec 04, 2015 3.510 3.650 3.480 3.630 127,472 +0.08(+2.25%)
Dec 03, 2015 3.740 3.740 3.510 3.550 154,199 -0.12(-3.27%)
Dec 02, 2015 3.760 3.810 3.650 3.670 206,476 -0.06(-1.61%)
Dec 01, 2015 3.510 3.780 3.430 3.730 404,368 +0.21(+5.97%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.