Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)

9.0550
+0.0250 (0.28%)
NYSE· Last Trade: Jul 1st, 2:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20268.909.118.889.031,134,4859.03
6/29/20268.858.888.698.85543,5608.85
6/26/20268.958.958.738.75616,3848.75
6/25/20269.229.228.879.081,100,8079.08
6/24/20269.009.008.658.73744,3238.73
6/23/20269.069.178.948.95750,3988.95
6/22/20269.319.449.309.42678,8489.42
6/18/20269.169.359.149.34447,1059.34
6/17/20269.119.268.999.00679,0149.00
6/16/20269.299.389.169.16536,2639.16
6/15/20269.209.389.209.35449,1409.35
6/12/20269.049.178.909.03717,6018.98
6/11/20268.778.988.638.951,611,2178.90
6/10/20268.678.928.628.671,012,1508.62
6/09/20268.828.988.558.861,218,2898.81
6/08/20268.888.888.718.74545,3078.69
6/05/20269.109.138.578.761,174,5658.71
6/04/20269.159.339.099.21546,4759.16
6/03/20269.309.309.139.24728,6409.19
6/02/20269.259.389.199.34730,0019.29
6/01/20269.159.258.979.24814,9449.19
5/29/20260.009.389.139.181,058,5289.13
5/28/20268.909.168.909.16852,9649.11
5/27/20269.039.088.939.02574,4268.97
5/26/20269.019.108.939.07822,6749.02
5/22/20268.828.988.818.91622,6858.86
5/21/20268.688.808.638.79635,8838.74
5/20/20268.448.758.408.73831,4628.68
5/19/20268.298.498.258.38665,0438.33
5/18/20268.608.658.278.36759,4368.31
5/15/20268.598.778.518.59631,0818.54
5/14/20268.698.948.658.831,155,0948.73
5/13/20268.378.678.278.631,541,9388.53
5/12/20268.368.378.138.29505,8198.19
5/11/20268.198.448.188.38617,2138.28
5/08/20268.148.168.048.15654,0618.05
5/07/20268.208.228.068.10495,7638.00
5/06/20268.188.208.078.18607,0728.08
5/05/20268.088.168.088.14497,7898.04
5/04/20268.058.107.938.09486,7237.99
5/01/20267.908.137.898.05565,2037.95
4/30/20267.807.977.757.94808,1427.85
4/29/20267.707.777.637.72470,6837.63
4/28/20267.907.907.607.68706,8607.59
4/27/20267.988.027.867.97588,3617.88
4/24/20267.727.967.727.941,017,2417.85
4/23/20267.607.647.517.63749,9197.54
4/22/20267.497.637.497.60567,4357.51
4/21/20267.487.567.437.43580,7127.34
4/20/20267.367.497.357.48578,7177.39
4/17/20267.377.467.337.401,975,3687.31
4/16/20267.347.377.287.29908,9057.20
4/15/20267.467.487.297.35621,2597.26
4/14/20267.417.477.377.46702,7497.32
4/13/20267.257.357.207.35729,9387.21
4/10/20267.177.257.147.23879,2887.09
4/09/20266.927.106.927.101,092,1526.97
4/08/20266.936.986.846.90625,0906.77
4/07/20266.686.756.636.701,046,0196.57
4/06/20266.776.786.696.75512,8606.62
4/02/20266.636.796.546.73512,7816.60
4/01/20266.656.776.626.76643,2866.63