Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)
7.3600
+0.0700 (0.96%)
NYSE · Last Trade: Jul 4th, 5:26 PM EDT
Historical Prices For Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 7.29 | 7.37 | 7.29 | 7.36 | 488,490 | 7.36 |
| 7/02/2025 | 7.29 | 7.33 | 7.25 | 7.29 | 1,054,561 | 7.29 |
| 7/01/2025 | 7.31 | 7.36 | 7.25 | 7.30 | 1,486,705 | 7.30 |
| 6/30/2025 | 7.42 | 7.43 | 7.30 | 7.34 | 2,548,941 | 7.34 |
| 6/27/2025 | 7.45 | 7.45 | 7.35 | 7.42 | 840,738 | 7.42 |
| 6/26/2025 | 7.32 | 7.45 | 7.30 | 7.44 | 674,254 | 7.44 |
| 6/25/2025 | 7.29 | 7.38 | 7.27 | 7.32 | 587,475 | 7.32 |
| 6/24/2025 | 7.18 | 7.29 | 7.18 | 7.24 | 1,020,891 | 7.24 |
| 6/23/2025 | 7.09 | 7.19 | 7.08 | 7.16 | 630,820 | 7.16 |
| 6/20/2025 | 7.15 | 7.19 | 7.11 | 7.13 | 739,063 | 7.13 |
| 6/18/2025 | 7.10 | 7.18 | 7.10 | 7.14 | 487,280 | 7.14 |
| 6/17/2025 | 7.08 | 7.16 | 7.08 | 7.11 | 479,482 | 7.11 |
| 6/16/2025 | 7.10 | 7.18 | 7.09 | 7.14 | 649,092 | 7.14 |
| 6/13/2025 | 7.05 | 7.13 | 7.05 | 7.09 | 312,909 | 7.09 |
| 6/12/2025 | 7.12 | 7.22 | 7.12 | 7.20 | 516,047 | 7.12 |
| 6/11/2025 | 7.18 | 7.22 | 7.13 | 7.15 | 523,465 | 7.07 |
| 6/10/2025 | 7.11 | 7.20 | 7.11 | 7.17 | 549,303 | 7.09 |
| 6/09/2025 | 7.20 | 7.20 | 7.06 | 7.06 | 564,560 | 6.98 |
| 6/06/2025 | 7.14 | 7.21 | 7.13 | 7.14 | 420,840 | 7.06 |
| 6/05/2025 | 7.09 | 7.13 | 7.05 | 7.10 | 717,516 | 7.02 |
| 6/04/2025 | 7.04 | 7.09 | 7.04 | 7.08 | 469,750 | 7.00 |
| 6/03/2025 | 6.97 | 7.07 | 6.97 | 7.05 | 601,650 | 6.97 |
| 6/02/2025 | 6.95 | 7.02 | 6.87 | 6.99 | 878,029 | 6.91 |
| 5/30/2025 | 6.97 | 6.98 | 6.85 | 6.98 | 777,459 | 6.90 |
| 5/29/2025 | 6.93 | 6.98 | 6.86 | 6.94 | 555,207 | 6.86 |
| 5/28/2025 | 6.90 | 6.94 | 6.89 | 6.90 | 534,071 | 6.82 |
| 5/27/2025 | 6.84 | 6.93 | 6.81 | 6.93 | 622,044 | 6.85 |
| 5/23/2025 | 6.64 | 6.84 | 6.62 | 6.79 | 937,970 | 6.71 |
| 5/22/2025 | 6.61 | 6.75 | 6.61 | 6.73 | 470,003 | 6.65 |
| 5/21/2025 | 6.72 | 6.79 | 6.63 | 6.64 | 594,041 | 6.57 |
| 5/20/2025 | 6.78 | 6.82 | 6.74 | 6.75 | 494,228 | 6.67 |
| 5/19/2025 | 6.79 | 6.85 | 6.77 | 6.82 | 345,850 | 6.74 |
| 5/16/2025 | 6.71 | 6.86 | 6.71 | 6.85 | 448,812 | 6.77 |
| 5/15/2025 | 6.81 | 6.86 | 6.74 | 6.74 | 548,602 | 6.66 |
| 5/14/2025 | 6.81 | 6.88 | 6.80 | 6.88 | 557,875 | 6.72 |
| 5/13/2025 | 6.72 | 6.84 | 6.70 | 6.82 | 566,994 | 6.66 |
| 5/12/2025 | 6.69 | 6.72 | 6.63 | 6.65 | 571,841 | 6.50 |
| 5/09/2025 | 6.61 | 6.62 | 6.48 | 6.49 | 306,515 | 6.34 |
| 5/08/2025 | 6.51 | 6.64 | 6.46 | 6.59 | 956,861 | 6.44 |
| 5/07/2025 | 6.36 | 6.45 | 6.36 | 6.44 | 361,746 | 6.29 |
| 5/06/2025 | 6.38 | 6.40 | 6.34 | 6.38 | 358,714 | 6.23 |
| 5/05/2025 | 6.40 | 6.48 | 6.39 | 6.44 | 519,498 | 6.29 |
| 5/02/2025 | 6.43 | 6.50 | 6.41 | 6.43 | 568,332 | 6.28 |
| 5/01/2025 | 6.34 | 6.45 | 6.30 | 6.40 | 799,760 | 6.25 |
| 4/30/2025 | 6.27 | 6.27 | 6.15 | 6.27 | 847,080 | 6.13 |
| 4/29/2025 | 6.30 | 6.35 | 6.27 | 6.33 | 429,544 | 6.18 |
| 4/28/2025 | 6.35 | 6.36 | 6.25 | 6.28 | 675,328 | 6.14 |
| 4/25/2025 | 6.27 | 6.35 | 6.20 | 6.28 | 1,673,611 | 6.14 |
| 4/24/2025 | 5.92 | 6.12 | 5.92 | 6.11 | 451,177 | 5.97 |
| 4/23/2025 | 5.96 | 6.06 | 5.90 | 5.92 | 621,586 | 5.78 |
| 4/22/2025 | 5.74 | 5.89 | 5.74 | 5.85 | 297,782 | 5.72 |
| 4/21/2025 | 5.73 | 5.77 | 5.63 | 5.67 | 518,943 | 5.54 |
| 4/17/2025 | 5.81 | 5.89 | 5.80 | 5.89 | 481,076 | 5.75 |
| 4/16/2025 | 5.87 | 5.97 | 5.77 | 5.85 | 592,881 | 5.72 |
| 4/15/2025 | 5.92 | 6.07 | 5.92 | 5.98 | 403,746 | 5.84 |
| 4/14/2025 | 6.11 | 6.17 | 6.00 | 6.08 | 629,635 | 5.86 |
| 4/11/2025 | 5.86 | 6.05 | 5.86 | 6.01 | 425,767 | 5.79 |
| 4/10/2025 | 6.10 | 6.10 | 5.78 | 5.90 | 501,997 | 5.68 |
| 4/09/2025 | 5.38 | 6.32 | 5.38 | 6.24 | 789,996 | 6.01 |
| 4/08/2025 | 5.75 | 5.91 | 5.48 | 5.54 | 1,006,337 | 5.34 |
| 4/07/2025 | 5.39 | 5.64 | 5.10 | 5.50 | 1,268,451 | 5.30 |