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 (%)
Aug 09, 2019 0.9199 0.9199 0.9199 0 -0.07(-7.08%)
Aug 08, 2019 1.010 1.070 0.9900 0.9900 436,769 -0.02(-1.98%)
Aug 07, 2019 0.9900 1.054 0.9810 1.010 337,230 +0.00(+0.00%)
Aug 06, 2019 0.9900 1.060 0.9871 1.010 394,168 +0.03(+3.16%)
Aug 05, 2019 1.030 1.060 0.9791 0.9791 533,766 -0.06(-5.86%)
Aug 02, 2019 1.040 1.090 1.030 1.040 364,600 -0.01(-0.95%)
Aug 01, 2019 1.100 1.140 1.030 1.050 750,143 -0.05(-4.55%)
Jul 31, 2019 1.180 1.190 1.100 1.100 590,835 -0.09(-7.56%)
Jul 30, 2019 1.190 1.230 1.170 1.190 396,437 -0.01(-0.83%)
Jul 29, 2019 1.240 1.250 1.150 1.200 411,732 -0.04(-3.23%)
Jul 26, 2019 1.170 1.260 1.150 1.240 618,500 +0.07(+5.98%)
Jul 25, 2019 1.160 1.180 1.130 1.170 335,201 -0.01(-0.85%)
Jul 24, 2019 1.110 1.200 1.090 1.180 565,746 +0.06(+5.36%)
Jul 23, 2019 1.080 1.140 1.080 1.120 291,025 +0.03(+2.75%)
Jul 22, 2019 1.110 1.110 1.060 1.090 251,283 -0.01(-0.91%)
Jul 19, 2019 1.130 1.137 1.075 1.100 279,600 -0.04(-3.51%)
Jul 18, 2019 1.130 1.170 1.120 1.140 194,131 +0.01(+0.88%)
Jul 17, 2019 1.170 1.170 1.100 1.130 284,794 -0.05(-4.24%)
Jul 16, 2019 1.200 1.200 1.130 1.180 268,288 -0.02(-1.67%)
Jul 15, 2019 1.120 1.200 1.110 1.200 397,963 +0.07(+6.19%)
Jul 12, 2019 1.160 1.200 1.110 1.130 508,500 -0.06(-5.04%)
Jul 11, 2019 1.180 1.200 1.150 1.190 342,610 +0.01(+0.85%)
Jul 10, 2019 1.160 1.200 1.141 1.180 322,182 +0.03(+2.61%)
Jul 09, 2019 1.170 1.220 1.060 1.150 922,646 -0.02(-1.71%)
Jul 08, 2019 1.120 1.190 1.100 1.170 668,935 +0.06(+5.41%)
Jul 05, 2019 1.040 1.160 1.030 1.110 689,400 +0.08(+7.77%)
Jul 03, 2019 1.030 1.080 1.020 1.030 211,900 +0.01(+0.98%)
Jul 02, 2019 1.030 1.080 1.020 1.020 287,312 -0.01(-0.97%)
Jul 01, 2019 1.090 1.100 1.020 1.030 279,792 -0.07(-6.36%)
Jun 28, 2019 1.030 1.100 1.000 1.100 1,940,000 +0.06(+5.77%)
Jun 27, 2019 1.000 1.045 0.9900 1.040 328,504 +0.03(+2.97%)
Jun 26, 2019 1.040 1.070 1.010 1.010 299,625 -0.05(-4.72%)
Jun 25, 2019 1.020 1.060 1.000 1.060 215,053 +0.04(+3.92%)
Jun 24, 2019 1.060 1.070 1.000 1.020 309,192 -0.06(-5.56%)
Jun 21, 2019 1.040 1.090 1.030 1.080 356,100 +0.01(+0.93%)
Jun 20, 2019 1.130 1.130 1.060 1.070 294,665 -0.04(-3.60%)
Jun 19, 2019 1.080 1.110 1.080 1.110 222,784 +0.01(+0.91%)
Jun 18, 2019 1.020 1.120 1.010 1.100 313,317 +0.07(+6.80%)
Jun 17, 2019 1.030 1.040 1.000 1.030 245,299 -0.01(-0.96%)
Jun 14, 2019 1.090 1.090 0.9800 1.040 489,400 -0.05(-4.59%)
Jun 13, 2019 1.000 1.120 0.9900 1.090 440,659 +0.09(+9.00%)
Jun 12, 2019 1.000 1.030 0.9800 1.000 204,065 -0.01(-0.99%)
Jun 11, 2019 1.000 1.010 0.9681 1.010 388,339 +0.00(+0.00%)
Jun 10, 2019 0.9800 1.030 0.9800 1.010 375,106 +0.01(+1.00%)
Jun 07, 2019 0.9500 1.010 0.9500 1.000 261,600 +0.04(+3.70%)
Jun 06, 2019 1.010 1.030 0.9040 0.9643 609,568 -0.05(-4.52%)
Jun 05, 2019 1.030 1.030 0.9763 1.010 532,874 -0.03(-2.88%)
Jun 04, 2019 1.010 1.040 0.9803 1.040 303,773 +0.05(+5.48%)
Jun 03, 2019 1.040 1.040 0.9701 0.9860 366,831 -0.00(-0.40%)
May 31, 2019 1.090 1.090 0.9800 0.9900 527,200 -0.04(-3.88%)
May 30, 2019 0.9800 1.050 0.9700 1.030 634,286 +0.06(+6.19%)
May 29, 2019 1.010 1.020 0.9664 0.9700 1,086,909 -0.03(-3.00%)
May 28, 2019 1.080 1.090 1.000 1.000 1,210,072 -0.08(-7.41%)
May 24, 2019 1.060 1.110 1.040 1.080 251,500 +0.02(+1.89%)
May 23, 2019 1.110 1.110 1.050 1.060 340,284 -0.06(-5.36%)
May 22, 2019 1.110 1.130 1.070 1.120 265,172 -0.01(-0.88%)
May 21, 2019 1.160 1.160 1.100 1.130 361,013 +0.00(+0.00%)
May 20, 2019 1.150 1.180 1.120 1.130 354,971 -0.04(-3.42%)
May 17, 2019 1.180 1.200 1.100 1.170 687,000 -0.03(-2.50%)
May 16, 2019 1.160 1.220 1.155 1.200 553,518 +0.02(+1.69%)
May 15, 2019 1.080 1.210 1.075 1.180 671,684 +0.11(+10.28%)
May 14, 2019 1.150 1.150 1.020 1.070 1,025,201 -0.07(-6.14%)
May 13, 2019 1.190 1.200 1.110 1.140 620,924 -0.07(-5.79%)
May 10, 2019 1.270 1.280 1.180 1.210 549,400 +0.03(+2.54%)
May 09, 2019 1.200 1.240 1.140 1.180 516,328 -0.02(-1.67%)
May 08, 2019 1.240 1.260 1.170 1.200 415,131 -0.04(-3.23%)
May 07, 2019 1.230 1.255 1.210 1.240 392,326 -0.02(-1.59%)
May 06, 2019 1.210 1.280 1.210 1.260 460,879 +0.00(+0.00%)
May 03, 2019 1.270 1.270 1.210 1.260 630,000 +0.00(+0.00%)
May 02, 2019 1.280 1.310 1.220 1.260 881,660 -0.02(-1.56%)
May 01, 2019 1.250 1.290 1.230 1.280 532,839 +0.04(+3.23%)
Apr 30, 2019 1.280 1.300 1.230 1.240 518,783 -0.04(-3.13%)
Apr 29, 2019 1.250 1.330 1.230 1.280 725,502 +0.05(+4.07%)
Apr 26, 2019 1.220 1.250 1.210 1.230 314,400 +0.00(+0.00%)
Apr 25, 2019 1.250 1.250 1.210 1.230 420,081 -0.02(-1.60%)
Apr 24, 2019 1.270 1.280 1.220 1.250 434,015 -0.01(-0.79%)
Apr 23, 2019 1.210 1.270 1.210 1.260 503,027 +0.06(+5.00%)
Apr 22, 2019 1.250 1.260 1.180 1.200 786,796 -0.05(-4.00%)
Apr 18, 2019 1.200 1.260 1.180 1.250 542,800 +0.05(+4.17%)
Apr 17, 2019 1.310 1.310 1.170 1.200 851,175 -0.09(-6.98%)
Apr 16, 2019 1.320 1.340 1.290 1.290 331,261 -0.01(-0.77%)
Apr 15, 2019 1.300 1.340 1.280 1.300 400,867 +0.01(+0.78%)
Apr 12, 2019 1.280 1.310 1.260 1.290 550,000 +0.03(+2.38%)
Apr 11, 2019 1.320 1.320 1.250 1.260 477,448 -0.07(-5.26%)
Apr 10, 2019 1.240 1.340 1.240 1.330 492,103 +0.08(+6.40%)
Apr 09, 2019 1.310 1.330 1.240 1.250 577,477 -0.07(-5.30%)
Apr 08, 2019 1.300 1.330 1.260 1.320 332,739 +0.04(+3.13%)
Apr 05, 2019 1.260 1.320 1.260 1.280 538,800 +0.02(+1.59%)
Apr 04, 2019 1.340 1.367 1.250 1.260 844,264 -0.08(-5.97%)
Apr 03, 2019 1.320 1.370 1.300 1.340 551,695 +0.03(+2.29%)
Apr 02, 2019 1.290 1.330 1.270 1.310 683,038 +0.01(+0.77%)
Apr 01, 2019 1.320 1.350 1.290 1.300 485,325 -0.01(-0.76%)
Mar 29, 2019 1.320 1.350 1.180 1.310 3,633,600 -0.02(-1.50%)
Mar 28, 2019 1.350 1.380 1.320 1.330 300,381 -0.03(-2.21%)
Mar 27, 2019 1.430 1.440 1.280 1.360 880,606 -0.09(-6.21%)
Mar 26, 2019 1.450 1.480 1.430 1.450 342,378 -0.01(-0.68%)
Mar 25, 2019 1.520 1.530 1.350 1.460 1,179,480 -0.10(-6.41%)
Mar 22, 2019 1.630 1.630 1.550 1.560 420,400 -0.06(-3.70%)
Mar 21, 2019 1.620 1.630 1.470 1.620 906,929 -0.02(-1.22%)
Mar 20, 2019 1.570 1.670 1.530 1.640 867,280 +0.07(+4.46%)
Mar 19, 2019 1.610 1.610 1.500 1.570 1,031,949 -0.06(-3.68%)
Mar 18, 2019 1.650 1.680 1.500 1.630 1,727,791 -0.10(-5.78%)
Mar 15, 2019 1.380 1.730 1.260 1.730 2,529,100 +0.18(+11.61%)
Mar 14, 2019 1.580 1.690 1.460 1.550 1,480,478 -0.02(-1.27%)
Mar 13, 2019 1.490 1.580 1.480 1.570 1,034,579 +0.10(+6.80%)
Mar 12, 2019 1.470 1.510 1.440 1.470 919,647 +0.01(+0.68%)
Mar 11, 2019 1.330 1.540 1.310 1.460 2,172,167 +0.15(+11.45%)
Mar 08, 2019 1.290 1.397 1.280 1.310 1,052,800 +0.03(+2.34%)
Mar 07, 2019 1.230 1.320 1.230 1.280 3,163,879 +0.06(+4.92%)
Mar 06, 2019 1.240 1.250 1.180 1.220 728,099 -0.03(-2.40%)
Mar 05, 2019 1.170 1.260 1.160 1.250 684,817 +0.08(+6.84%)
Mar 04, 2019 1.180 1.200 1.140 1.170 334,185 +0.00(+0.00%)
Mar 01, 2019 1.200 1.220 1.170 1.170 351,900 -0.03(-2.50%)
Feb 28, 2019 1.240 1.240 1.120 1.200 704,208 -0.04(-3.23%)
Feb 27, 2019 1.220 1.250 1.190 1.240 336,711 +0.01(+0.81%)
Feb 26, 2019 1.220 1.250 1.180 1.230 416,315 +0.03(+2.50%)
Feb 25, 2019 1.220 1.270 1.200 1.200 467,591 -0.04(-3.23%)
Feb 22, 2019 1.310 1.320 1.200 1.240 690,600 -0.04(-3.13%)
Feb 21, 2019 1.260 1.290 1.170 1.280 1,367,013 +0.13(+11.30%)
Feb 20, 2019 1.260 1.280 1.150 1.150 729,907 -0.12(-9.45%)
Feb 19, 2019 1.180 1.300 1.160 1.270 1,474,193 +0.10(+8.55%)
Feb 15, 2019 1.150 1.190 1.140 1.170 650,300 +0.02(+1.74%)
Feb 14, 2019 1.140 1.160 1.120 1.150 420,831 +0.01(+0.88%)
Feb 13, 2019 1.170 1.180 1.130 1.140 375,630 -0.02(-1.72%)
Feb 12, 2019 1.160 1.190 1.070 1.160 764,907 +0.02(+1.75%)
Feb 11, 2019 1.120 1.170 1.110 1.140 565,097 +0.03(+2.70%)
Feb 08, 2019 1.140 1.180 1.110 1.110 613,200 -0.04(-3.48%)
Feb 07, 2019 1.160 1.170 1.080 1.150 904,940 -0.01(-0.86%)
Feb 06, 2019 1.210 1.250 1.150 1.160 1,200,599 -0.07(-5.69%)
Feb 05, 2019 1.250 1.300 1.220 1.230 744,231 -0.04(-3.15%)
Feb 04, 2019 1.320 1.330 1.250 1.270 647,993 -0.06(-4.51%)
Feb 01, 2019 1.450 1.460 1.280 1.330 972,000 -0.08(-5.67%)
Jan 31, 2019 1.400 1.460 1.320 1.410 1,219,546 -0.01(-0.70%)
Jan 30, 2019 1.570 1.600 1.310 1.420 4,773,692 +0.03(+2.16%)
Jan 29, 2019 0.9700 1.650 0.9700 1.390 10,021,165 +0.50(+55.46%)
Jan 28, 2019 0.9200 0.9600 0.8500 0.8941 670,787 -0.05(-4.88%)
Jan 25, 2019 0.9700 0.9800 0.9200 0.9400 404,700 -0.02(-1.89%)
Jan 24, 2019 0.9449 0.9800 0.9250 0.9581 588,933 +0.04(+4.39%)
Jan 23, 2019 0.9434 0.9849 0.9030 0.9178 306,186 -0.02(-2.37%)
Jan 22, 2019 1.010 1.010 0.8900 0.9401 1,949,505 -0.06(-5.99%)
Jan 18, 2019 1.070 1.090 0.9800 1.000 808,800 -0.07(-6.54%)
Jan 17, 2019 1.060 1.110 1.030 1.070 452,694 +0.01(+0.94%)
Jan 16, 2019 1.110 1.153 1.060 1.060 308,630 -0.06(-5.36%)
Jan 15, 2019 1.060 1.120 1.060 1.120 131,512 +0.05(+4.67%)
Jan 14, 2019 1.130 1.130 1.050 1.070 277,422 -0.06(-5.31%)
Jan 11, 2019 1.200 1.220 1.110 1.130 341,100 -0.07(-5.83%)
Jan 10, 2019 1.170 1.220 1.120 1.200 329,598 +0.03(+2.56%)
Jan 09, 2019 1.170 1.190 1.140 1.170 307,835 +0.02(+1.74%)
Jan 08, 2019 1.110 1.150 1.100 1.150 315,031 +0.07(+6.48%)
Jan 07, 2019 1.020 1.140 1.010 1.080 470,406 +0.06(+5.88%)
Jan 04, 2019 0.9900 1.040 0.9700 1.020 255,900 +0.06(+6.25%)
Jan 03, 2019 1.030 1.030 0.9385 0.9600 339,568 -0.08(-7.69%)
Jan 02, 2019 0.9200 1.050 0.8900 1.040 489,334 +0.13(+14.29%)
Dec 31, 2018 0.9700 1.040 0.9000 0.9100 511,800 -0.03(-3.70%)
Dec 28, 2018 0.9330 0.9900 0.8990 0.9450 674,800 -0.01(-0.98%)
Dec 27, 2018 0.8850 0.9696 0.8715 0.9544 755,500 +0.03(+3.56%)
Dec 26, 2018 0.8900 0.9300 0.8610 0.9216 729,924 +0.03(+2.97%)
Dec 24, 2018 0.8500 0.9600 0.8500 0.8950 637,300 +0.04(+4.07%)
Dec 21, 2018 0.9000 1.000 0.6600 0.8600 4,251,200 -0.05(-5.98%)
Dec 20, 2018 0.8855 1.000 0.7702 0.9147 1,010,707 +0.04(+4.06%)
Dec 19, 2018 1.020 1.040 0.8790 0.8790 1,129,576 -0.15(-14.66%)
Dec 18, 2018 1.060 1.080 1.000 1.030 637,478 -0.02(-1.90%)
Dec 17, 2018 1.190 1.220 1.030 1.050 1,185,383 -0.18(-14.63%)
Dec 14, 2018 1.200 1.300 1.200 1.230 298,400 +0.00(+0.00%)
Dec 13, 2018 1.290 1.320 1.210 1.230 488,067 -0.07(-5.38%)
Dec 12, 2018 1.290 1.340 1.260 1.300 463,267 +0.02(+1.56%)
Dec 11, 2018 1.320 1.360 1.272 1.280 534,533 -0.02(-1.54%)
Dec 10, 2018 1.320 1.360 1.220 1.300 455,004 -0.04(-2.99%)
Dec 07, 2018 1.400 1.420 1.280 1.340 418,700 -0.05(-3.60%)
Dec 06, 2018 1.390 1.440 1.340 1.390 424,907 -0.02(-1.42%)
Dec 04, 2018 1.520 1.590 1.380 1.410 812,600 -0.02(-1.40%)
Dec 03, 2018 1.430 1.533 1.380 1.430 794,754 +0.00(+0.00%)
Nov 30, 2018 1.450 1.475 1.390 1.430 706,300 -0.02(-1.38%)
Nov 29, 2018 1.600 1.610 1.410 1.450 1,026,396 -0.14(-8.81%)
Nov 28, 2018 1.640 1.640 1.540 1.590 820,429 -0.05(-3.05%)
Nov 27, 2018 1.700 1.710 1.590 1.640 345,317 -0.05(-2.96%)
Nov 26, 2018 1.730 1.820 1.630 1.690 834,293 -0.03(-1.74%)
Nov 23, 2018 1.740 1.780 1.710 1.720 153,000 -0.03(-1.71%)
Nov 21, 2018 1.750 1.750 1.750 0 +0.06(+3.55%)
Nov 20, 2018 1.710 1.770 1.670 1.690 502,589 -0.06(-3.43%)
Nov 19, 2018 1.830 1.850 1.690 1.750 379,674 -0.12(-6.42%)
Nov 16, 2018 1.780 1.870 1.730 1.870 569,700 +0.05(+2.75%)
Nov 15, 2018 1.790 1.820 1.740 1.820 407,532 +0.02(+1.11%)
Nov 14, 2018 1.780 1.820 1.720 1.800 782,332 +0.06(+3.45%)
Nov 13, 2018 1.720 1.810 1.700 1.740 363,527 +0.06(+3.57%)
Nov 12, 2018 1.890 1.900 1.650 1.680 897,362 -0.24(-12.50%)
Nov 09, 2018 1.990 2.040 1.820 1.920 639,000 -0.07(-3.52%)
Nov 08, 2018 2.010 2.030 1.960 1.990 703,838 -0.11(-5.24%)
Nov 07, 2018 2.140 2.140 2.070 2.100 223,724 +0.02(+0.96%)
Nov 06, 2018 2.100 2.100 2.060 2.080 162,893 +0.00(+0.00%)
Nov 05, 2018 2.150 2.150 2.070 2.080 293,511 -0.02(-0.95%)
Nov 02, 2018 2.080 2.110 2.050 2.100 292,600 +0.02(+0.96%)
Nov 01, 2018 2.000 2.100 1.990 2.080 480,338 +0.13(+6.67%)
Oct 31, 2018 1.970 1.980 1.930 1.950 230,619 +0.02(+1.04%)
Oct 30, 2018 1.920 1.980 1.900 1.930 370,425 +0.08(+4.32%)
Oct 29, 2018 1.980 2.010 1.800 1.850 519,210 -0.13(-6.57%)
Oct 26, 2018 1.980 2.050 1.880 1.980 336,600 -0.03(-1.49%)
Oct 25, 2018 1.960 2.070 1.900 2.010 456,901 +0.05(+2.55%)
Oct 24, 2018 1.960 2.010 1.950 1.960 441,729 -0.02(-1.01%)
Oct 23, 2018 1.950 2.030 1.900 1.980 236,449 -0.01(-0.50%)
Oct 22, 2018 2.030 2.040 1.980 1.990 327,365 -0.04(-1.97%)
Oct 19, 2018 2.020 2.130 2.010 2.030 253,100 +0.01(+0.50%)
Oct 18, 2018 2.150 2.150 2.000 2.020 345,257 -0.14(-6.48%)
Oct 17, 2018 2.180 2.180 2.090 2.160 286,029 -0.02(-0.92%)
Oct 16, 2018 2.030 2.180 2.020 2.180 290,842 +0.18(+9.00%)
Oct 15, 2018 2.010 2.030 1.950 2.000 364,558 +0.00(+0.00%)
Oct 12, 2018 2.140 2.170 2.000 2.000 488,200 -0.09(-4.31%)
Oct 11, 2018 1.920 2.200 1.920 2.090 591,516 +0.17(+8.85%)
Oct 10, 2018 2.120 2.140 1.881 1.920 1,380,335 -0.22(-10.28%)
Oct 09, 2018 2.180 2.210 2.140 2.140 247,578 -0.02(-0.93%)
Oct 08, 2018 2.220 2.220 2.160 2.160 230,479 -0.06(-2.70%)
Oct 05, 2018 2.240 2.260 2.160 2.220 337,400 +0.00(+0.00%)
Oct 04, 2018 2.260 2.280 2.210 2.220 193,650 -0.05(-2.20%)
Oct 03, 2018 2.320 2.340 2.250 2.270 348,547 -0.02(-0.87%)
Oct 02, 2018 2.300 2.330 2.250 2.290 324,887 +0.02(+0.88%)
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.