Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brooklyn Immunotherapeutics Inc (NQ: BTX )

0.2051 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 14, 2022 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 31, 2022 0.4100 0.4342 0.4100 0.4115 112,453 -0.00(-0.22%)
Aug 30, 2022 0.4382 0.4382 0.4039 0.4124 153,009 -0.00(-0.75%)
Aug 29, 2022 0.4000 0.4300 0.4000 0.4155 285,276 +0.02(+3.87%)
Aug 26, 2022 0.4500 0.4539 0.4000 0.4000 752,966 -0.03(-7.13%)
Aug 25, 2022 0.4800 0.4910 0.4307 0.4307 448,396 -0.05(-9.59%)
Aug 24, 2022 0.4800 0.4878 0.4636 0.4764 154,411 +0.00(+0.53%)
Aug 23, 2022 0.4900 0.4949 0.4610 0.4739 234,221 +0.01(+2.00%)
Aug 22, 2022 0.4780 0.4900 0.4610 0.4646 280,969 -0.01(-1.82%)
Aug 19, 2022 0.5200 0.5200 0.4518 0.4732 904,484 -0.04(-7.79%)
Aug 18, 2022 0.5600 0.5600 0.5100 0.5132 429,261 -0.04(-7.50%)
Aug 17, 2022 0.5900 0.5900 0.5545 0.5548 285,937 +0.00(+0.87%)
Aug 16, 2022 0.5800 0.5900 0.5500 0.5500 320,825 -0.03(-4.48%)
Aug 15, 2022 0.5704 0.5900 0.5603 0.5758 533,961 +0.01(+1.00%)
Aug 12, 2022 0.5800 0.5895 0.5558 0.5701 401,190 +0.01(+2.57%)
Aug 11, 2022 0.5456 0.6200 0.5251 0.5558 1,512,917 +0.04(+7.09%)
Aug 10, 2022 0.5062 0.5200 0.4935 0.5190 231,615 +0.03(+5.30%)
Aug 09, 2022 0.5200 0.5200 0.4900 0.4929 414,435 -0.02(-4.70%)
Aug 08, 2022 0.5399 0.5597 0.5000 0.5172 1,108,404 -0.01(-2.12%)
Aug 05, 2022 0.5300 0.5697 0.5200 0.5284 543,159 +0.01(+1.60%)
Aug 04, 2022 0.5199 0.5400 0.5050 0.5201 448,875 +0.02(+4.00%)
Aug 03, 2022 0.4900 0.5102 0.4937 0.5001 382,901 +0.00(+0.38%)
Aug 02, 2022 0.4865 0.5192 0.4803 0.4982 186,995 +0.01(+1.67%)
Aug 01, 2022 0.5000 0.5000 0.4803 0.4900 111,391 +0.00(+0.53%)
Jul 29, 2022 0.5100 0.5245 0.4806 0.4874 258,640 -0.01(-1.42%)
Jul 28, 2022 0.5500 0.5500 0.4848 0.4944 327,839 +0.00(+0.90%)
Jul 27, 2022 0.5100 0.5100 0.4530 0.4900 621,303 -0.00(-0.97%)
Jul 26, 2022 0.5205 0.5328 0.4900 0.4948 459,766 -0.03(-6.31%)
Jul 25, 2022 0.5562 0.5572 0.5205 0.5281 163,988 -0.01(-1.12%)
Jul 22, 2022 0.5703 0.5750 0.5162 0.5341 388,192 -0.04(-6.89%)
Jul 21, 2022 0.6200 0.6200 0.5600 0.5736 313,835 -0.02(-2.85%)
Jul 20, 2022 0.6200 0.6200 0.5846 0.5904 347,597 -0.01(-2.17%)
Jul 19, 2022 0.6158 0.6298 0.5845 0.6035 355,042 -0.02(-2.58%)
Jul 18, 2022 0.6300 0.6400 0.5900 0.6195 369,111 +0.04(+6.68%)
Jul 15, 2022 0.6080 0.6350 0.5807 0.5807 432,021 -0.02(-3.51%)
Jul 14, 2022 0.5982 0.6300 0.5800 0.6018 205,451 -0.00(-0.56%)
Jul 13, 2022 0.6240 0.6600 0.5803 0.6052 433,910 -0.03(-5.30%)
Jul 12, 2022 0.6411 0.6744 0.6020 0.6391 458,583 -0.01(-1.43%)
Jul 11, 2022 0.7345 0.7345 0.6300 0.6484 560,857 -0.06(-9.07%)
Jul 08, 2022 0.6799 0.7800 0.6650 0.7131 1,240,295 +0.03(+4.25%)
Jul 07, 2022 0.6300 0.7000 0.6116 0.6840 650,376 +0.05(+7.56%)
Jul 06, 2022 0.6100 0.6493 0.5925 0.6359 427,370 +0.05(+8.55%)
Jul 05, 2022 0.5700 0.6195 0.5600 0.5858 604,368 +0.05(+8.93%)
Jul 01, 2022 0.5163 0.5750 0.5100 0.5378 550,460 +0.02(+3.90%)
Jun 30, 2022 0.5100 0.5495 0.5050 0.5176 352,662 -0.03(-5.81%)
Jun 29, 2022 0.5536 0.5672 0.5202 0.5495 260,566 -0.00(-0.70%)
Jun 28, 2022 0.5800 0.6086 0.5431 0.5534 349,547 -0.03(-5.47%)
Jun 27, 2022 0.6100 0.6198 0.5629 0.5854 411,514 +0.01(+1.81%)
Jun 24, 2022 0.5900 0.6500 0.5700 0.5750 3,651,028 -0.02(-4.07%)
Jun 23, 2022 0.5547 0.5994 0.5310 0.5994 813,174 +0.07(+14.19%)
Jun 22, 2022 0.4700 0.5300 0.4701 0.5249 702,706 +0.05(+10.16%)
Jun 21, 2022 0.5200 0.5273 0.4602 0.4765 1,424,728 -0.01(-2.76%)
Jun 17, 2022 0.5262 0.5455 0.4900 0.4900 853,992 -0.01(-2.00%)
Jun 16, 2022 0.5700 0.5700 0.5000 0.5000 517,113 -0.04(-8.19%)
Jun 15, 2022 0.5654 0.5654 0.5250 0.5446 374,912 +0.00(+0.74%)
Jun 14, 2022 0.5266 0.5549 0.5250 0.5406 270,016 +0.02(+3.19%)
Jun 13, 2022 0.6100 0.6120 0.5226 0.5239 709,507 -0.11(-16.80%)
Jun 10, 2022 0.6700 0.6799 0.6213 0.6297 640,760 -0.07(-9.80%)
Jun 09, 2022 0.7000 0.7076 0.6503 0.6981 692,905 -0.00(-0.27%)
Jun 08, 2022 0.6300 0.7000 0.6080 0.7000 1,374,554 +0.08(+12.74%)
Jun 07, 2022 0.6300 0.6465 0.5850 0.6209 608,053 +0.01(+1.49%)
Jun 06, 2022 0.6300 0.6465 0.6000 0.6118 556,252 +0.00(+0.53%)
Jun 03, 2022 0.6270 0.6500 0.6000 0.6086 492,686 -0.01(-0.90%)
Jun 02, 2022 0.6200 0.6650 0.6141 0.6141 561,675 +0.00(+0.00%)
Jun 01, 2022 0.7000 0.7030 0.6010 0.6141 521,419 -0.06(-8.40%)
May 31, 2022 0.6700 0.7500 0.6500 0.6704 839,987 -0.00(-0.36%)
May 27, 2022 0.6300 0.6860 0.6200 0.6728 696,701 +0.04(+6.79%)
May 26, 2022 0.6300 0.6900 0.6100 0.6300 1,371,442 -0.00(-0.19%)
May 25, 2022 0.6700 0.7500 0.5900 0.6312 1,012,356 -0.03(-4.38%)
May 24, 2022 0.7000 0.7207 0.6414 0.6601 283,777 -0.05(-7.68%)
May 23, 2022 0.7437 0.7650 0.6901 0.7150 232,715 -0.00(-0.38%)
May 20, 2022 0.7699 0.7778 0.6701 0.7177 302,250 -0.03(-3.73%)
May 19, 2022 0.7600 0.7840 0.7300 0.7455 373,357 -0.00(-0.61%)
May 18, 2022 0.8300 0.8300 0.7401 0.7501 396,403 -0.09(-10.66%)
May 17, 2022 0.8391 0.8800 0.7992 0.8396 431,082 +0.04(+4.45%)
May 16, 2022 0.8200 0.8476 0.7614 0.8038 450,822 +0.01(+0.75%)
May 13, 2022 0.7584 0.8999 0.7500 0.7978 1,200,645 +0.08(+10.45%)
May 12, 2022 0.7634 0.8529 0.7000 0.7223 1,307,762 -0.03(-3.71%)
May 11, 2022 0.9000 0.9000 0.7500 0.7501 555,663 -0.15(-16.37%)
May 10, 2022 0.8852 0.9439 0.8507 0.8969 480,306 +0.04(+4.91%)
May 09, 2022 0.9300 0.9377 0.8340 0.8549 395,296 -0.07(-7.92%)
May 06, 2022 0.9500 0.9799 0.8700 0.9284 449,217 -0.04(-4.33%)
May 05, 2022 1.030 1.030 0.9400 0.9704 494,417 -0.07(-6.69%)
May 04, 2022 1.030 1.069 0.9700 1.040 503,342 +0.01(+0.97%)
May 03, 2022 1.030 1.080 1.010 1.030 610,347 -0.03(-2.83%)
May 02, 2022 1.050 1.080 1.000 1.060 539,217 +0.01(+0.95%)
Apr 29, 2022 1.120 1.170 1.040 1.050 535,203 -0.07(-6.25%)
Apr 28, 2022 1.120 1.150 1.040 1.120 552,790 +0.00(+0.00%)
Apr 27, 2022 1.130 1.170 1.100 1.120 461,231 -0.02(-1.75%)
Apr 26, 2022 1.180 1.200 1.120 1.140 374,017 -0.05(-4.20%)
Apr 25, 2022 1.210 1.260 1.180 1.190 375,602 -0.05(-4.03%)
Apr 22, 2022 1.280 1.320 1.220 1.240 382,178 -0.04(-3.13%)
Apr 21, 2022 1.400 1.400 1.260 1.280 355,689 -0.07(-5.19%)
Apr 20, 2022 1.430 1.440 1.306 1.350 500,112 -0.07(-4.93%)
Apr 19, 2022 1.450 1.469 1.400 1.420 297,180 -0.03(-2.07%)
Apr 18, 2022 1.670 1.670 1.411 1.450 626,913 -0.19(-11.59%)
Apr 14, 2022 1.690 1.705 1.610 1.640 293,627 -0.06(-3.53%)
Apr 13, 2022 1.650 1.763 1.620 1.700 356,341 +0.07(+4.29%)
Apr 12, 2022 1.710 1.720 1.601 1.630 462,176 -0.04(-2.40%)
Apr 11, 2022 1.730 1.760 1.610 1.670 601,672 -0.08(-4.57%)
Apr 08, 2022 1.780 1.828 1.720 1.750 384,499 -0.03(-1.69%)
Apr 07, 2022 1.850 1.899 1.700 1.780 537,279 -0.08(-4.30%)
Apr 06, 2022 1.920 1.950 1.800 1.860 484,832 -0.08(-4.12%)
Apr 05, 2022 1.990 2.040 1.930 1.940 322,157 -0.09(-4.43%)
Apr 04, 2022 2.000 2.050 1.990 2.030 358,208 +0.03(+1.50%)
Apr 01, 2022 2.050 2.120 1.960 2.000 417,838 -0.05(-2.44%)
Mar 31, 2022 2.100 2.100 2.030 2.050 449,659 -0.01(-0.49%)
Mar 30, 2022 2.100 2.259 2.020 2.060 651,806 -0.02(-0.96%)
Mar 29, 2022 2.100 2.199 2.070 2.080 571,866 +0.00(+0.00%)
Mar 28, 2022 2.160 2.160 2.042 2.080 458,034 -0.01(-0.48%)
Mar 25, 2022 2.250 2.260 2.060 2.090 455,932 -0.09(-4.13%)
Mar 24, 2022 2.200 2.260 2.110 2.180 349,562 +0.04(+1.87%)
Mar 23, 2022 2.100 2.288 2.050 2.140 476,704 +0.02(+0.94%)
Mar 22, 2022 2.040 2.150 2.040 2.120 464,951 +0.08(+3.92%)
Mar 21, 2022 2.160 2.160 2.000 2.040 404,061 +0.00(+0.00%)
Mar 18, 2022 2.030 2.100 2.000 2.040 587,191 +0.02(+0.99%)
Mar 17, 2022 1.830 2.090 1.820 2.020 659,084 +0.15(+8.02%)
Mar 16, 2022 1.830 1.880 1.760 1.870 453,441 +0.09(+5.06%)
Mar 15, 2022 1.790 1.810 1.710 1.780 269,161 +0.02(+1.14%)
Mar 14, 2022 1.920 1.970 1.735 1.760 302,395 -0.17(-8.81%)
Mar 11, 2022 2.000 2.090 1.880 1.930 471,510 -0.06(-3.02%)
Mar 10, 2022 1.930 1.990 1.880 1.990 351,888 +0.04(+2.05%)
Mar 09, 2022 1.930 2.000 1.900 1.950 454,160 +0.07(+3.72%)
Mar 08, 2022 1.940 1.950 1.800 1.880 391,311 +0.00(+0.00%)
Mar 07, 2022 1.930 1.960 1.860 1.880 333,278 -0.03(-1.57%)
Mar 04, 2022 2.000 2.030 1.900 1.910 221,979 -0.11(-5.45%)
Mar 03, 2022 2.270 2.280 2.000 2.020 434,109 -0.23(-10.22%)
Mar 02, 2022 2.300 2.350 2.210 2.250 212,751 -0.02(-0.88%)
Mar 01, 2022 2.340 2.358 2.210 2.270 187,477 +0.01(+0.44%)
Feb 28, 2022 2.210 2.380 2.170 2.260 334,600 +0.03(+1.35%)
Feb 25, 2022 2.240 2.259 2.180 2.230 252,490 +0.03(+1.36%)
Feb 24, 2022 1.990 2.210 1.929 2.200 381,315 +0.16(+7.84%)
Feb 23, 2022 2.210 2.216 2.035 2.040 225,667 -0.12(-5.56%)
Feb 22, 2022 2.200 2.220 2.090 2.160 291,825 -0.05(-2.26%)
Feb 18, 2022 2.210 0 -0.08(-3.49%)
Feb 17, 2022 2.360 2.405 2.260 2.290 259,459 -0.14(-5.76%)
Feb 16, 2022 2.440 2.460 2.320 2.430 245,574 -0.01(-0.41%)
Feb 15, 2022 2.310 2.440 2.220 2.440 504,227 +0.26(+11.93%)
Feb 14, 2022 2.330 2.330 2.151 2.180 369,259 -0.10(-4.39%)
Feb 11, 2022 2.420 2.480 2.240 2.280 381,566 -0.11(-4.60%)
Feb 10, 2022 2.400 2.570 2.330 2.390 355,934 -0.09(-3.63%)
Feb 09, 2022 2.400 2.500 2.350 2.480 319,761 +0.15(+6.44%)
Feb 08, 2022 2.420 2.440 2.290 2.330 233,247 -0.08(-3.32%)
Feb 07, 2022 2.390 2.490 2.350 2.410 283,437 +0.01(+0.42%)
Feb 04, 2022 2.310 2.430 2.270 2.400 320,328 +0.04(+1.69%)
Feb 03, 2022 2.370 2.340 2.360 208,107 -0.08(-3.48%)
Feb 02, 2022 2.740 2.740 2.420 2.445 322,415 -0.25(-9.11%)
Feb 01, 2022 2.700 2.870 2.610 2.690 317,076 -0.03(-1.10%)
Jan 31, 2022 2.580 2.720 352,673 +0.19(+7.51%)
Jan 28, 2022 2.450 2.570 2.380 2.530 231,511 +0.05(+2.02%)
Jan 27, 2022 2.740 2.794 2.459 2.480 229,421 -0.24(-8.82%)
Jan 26, 2022 2.890 2.890 2.690 2.720 717,816 -0.05(-1.81%)
Jan 25, 2022 2.740 2.840 2.670 2.770 439,356 -0.04(-1.42%)
Jan 24, 2022 2.580 2.868 2.460 2.810 691,959 +0.14(+5.24%)
Jan 21, 2022 2.700 2.795 2.580 2.670 544,173 -0.08(-2.91%)
Jan 20, 2022 2.920 3.020 2.730 2.750 457,842 -0.17(-5.82%)
Jan 19, 2022 3.100 3.100 2.890 2.920 347,437 -0.16(-5.19%)
Jan 18, 2022 3.200 3.270 3.060 3.080 433,769 -0.14(-4.35%)
Jan 14, 2022 3.220 0 -0.16(-4.73%)
Jan 13, 2022 3.680 3.725 3.350 3.380 400,979 -0.24(-6.63%)
Jan 12, 2022 3.820 3.820 3.550 3.620 490,330 -0.11(-2.95%)
Jan 11, 2022 3.760 3.890 3.690 3.730 386,852 -0.01(-0.27%)
Jan 10, 2022 3.810 3.815 3.575 3.740 301,378 -0.11(-2.86%)
Jan 07, 2022 3.890 4.030 3.810 3.850 367,311 -0.01(-0.26%)
Jan 06, 2022 4.050 4.140 3.790 3.860 433,194 -0.16(-3.98%)
Jan 05, 2022 4.540 4.550 4.010 4.020 451,528 -0.49(-10.86%)
Jan 04, 2022 4.820 4.862 4.460 4.510 489,794 -0.33(-6.82%)
Jan 03, 2022 4.250 4.960 4.200 4.840 763,344 +0.67(+16.07%)
Dec 31, 2021 4.220 4.450 4.120 4.170 701,506 -0.04(-0.95%)
Dec 30, 2021 4.270 4.570 4.160 4.210 733,429 -0.07(-1.64%)
Dec 29, 2021 4.560 4.587 4.240 4.280 819,846 -0.25(-5.52%)
Dec 28, 2021 4.810 4.870 4.480 4.530 441,688 -0.28(-5.82%)
Dec 27, 2021 5.030 5.030 4.780 4.810 355,261 -0.18(-3.61%)
Dec 23, 2021 4.930 5.020 4.750 4.990 332,690 +0.12(+2.46%)
Dec 22, 2021 4.960 5.030 4.800 4.870 313,646 -0.11(-2.21%)
Dec 21, 2021 4.930 5.080 4.870 4.980 583,358 +0.11(+2.26%)
Dec 20, 2021 4.870 4.910 4.610 4.870 613,518 -0.16(-3.18%)
Dec 17, 2021 4.687 5.060 4.545 5.030 1,002,551 +0.21(+4.36%)
Dec 16, 2021 5.090 5.140 4.670 4.820 683,392 -0.24(-4.74%)
Dec 15, 2021 4.880 5.060 4.580 5.060 726,144 +0.15(+3.05%)
Dec 14, 2021 4.990 5.160 4.880 4.910 366,017 -0.12(-2.39%)
Dec 13, 2021 5.260 5.340 4.910 5.030 462,705 -0.27(-5.09%)
Dec 10, 2021 5.650 5.810 5.245 5.300 310,120 -0.24(-4.33%)
Dec 09, 2021 6.000 6.380 5.430 5.540 866,432 -0.40(-6.73%)
Dec 08, 2021 5.770 6.180 5.770 5.940 568,321 +0.07(+1.19%)
Dec 07, 2021 5.540 5.950 5.540 5.870 508,427 +0.45(+8.30%)
Dec 06, 2021 5.190 5.570 5.010 5.420 660,995 +0.25(+4.84%)
Dec 03, 2021 5.740 5.740 5.060 5.170 735,272 -0.53(-9.30%)
Dec 02, 2021 5.570 5.750 5.344 5.700 571,079 +0.21(+3.83%)
Dec 01, 2021 6.080 6.250 5.450 5.490 621,943 -0.46(-7.73%)
Nov 30, 2021 6.170 6.240 5.660 5.950 812,889 -0.26(-4.19%)
Nov 29, 2021 6.320 6.360 5.940 6.210 566,633 +0.05(+0.81%)
Nov 26, 2021 6.530 6.600 6.080 6.160 465,570 -0.53(-7.92%)
Nov 24, 2021 6.610 6.740 6.420 6.690 333,577 +0.05(+0.75%)
Nov 23, 2021 6.680 6.912 6.400 6.640 393,857 +0.08(+1.22%)
Nov 22, 2021 6.860 6.870 6.300 6.560 597,222 -0.26(-3.81%)
Nov 19, 2021 6.620 7.200 6.480 6.820 1,067,995 +0.09(+1.34%)
Nov 18, 2021 7.550 6.830 6.650 6.730 899,515 -0.83(-10.98%)
Nov 17, 2021 7.710 7.950 7.480 7.560 485,582 -0.16(-2.07%)
Nov 16, 2021 8.110 8.149 7.460 7.720 1,127,080 -0.46(-5.62%)
Nov 15, 2021 8.330 8.350 8.050 8.180 377,823 -0.06(-0.73%)
Nov 12, 2021 8.440 8.519 8.060 8.240 610,597 -0.13(-1.55%)
Nov 11, 2021 8.310 8.659 8.205 8.370 557,573 +0.28(+3.46%)
Nov 10, 2021 8.960 8.010 8.090 1,041,090 -1.11(-12.07%)
Nov 09, 2021 9.200 9.343 8.880 9.200 399,774 +0.04(+0.44%)
Nov 08, 2021 9.640 9.640 9.050 9.160 265,672 -0.31(-3.27%)
Nov 05, 2021 9.230 9.560 9.060 9.470 330,258 +0.27(+2.93%)
Nov 04, 2021 9.860 10.00 9.120 9.200 452,684 -0.59(-6.03%)
Nov 03, 2021 9.340 9.810 9.300 9.790 536,410 +0.43(+4.59%)
Nov 02, 2021 8.830 9.370 8.710 9.360 540,041 +0.38(+4.23%)
Nov 01, 2021 8.510 9.010 8.590 8.980 543,063 +0.46(+5.40%)
Oct 29, 2021 8.500 8.390 8.520 277,152 +0.03(+0.35%)
Oct 28, 2021 8.510 8.630 8.490 416,309 -0.01(-0.12%)
Oct 27, 2021 8.740 8.800 8.480 8.500 293,079 -0.24(-2.75%)
Oct 26, 2021 9.010 8.740 274,329 -0.21(-2.35%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.