Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)

8.7700
-0.3000 (-3.31%)
NYSE · Last Trade: Oct 14th, 10:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/14/20268.999.108.758.77571,0178.72
10/13/20269.099.169.009.07963,2119.02
10/12/20269.369.369.189.22312,1789.16
10/09/20269.359.439.299.401,071,4099.34
10/08/20269.369.389.169.24596,2299.18
10/07/20269.359.429.309.40354,1639.34
10/06/20269.409.499.359.49476,9939.43
10/05/20269.249.389.249.38509,7649.32
10/02/20269.309.339.229.22487,3379.16
10/01/20269.029.238.989.16652,6519.11
9/30/20269.039.058.968.98611,2608.93
9/29/20268.978.998.888.95519,5588.90
9/28/20269.019.058.828.86365,2848.81
9/25/20269.049.068.979.04306,0618.99
9/24/20268.848.998.848.98360,3778.93
9/23/20269.059.078.988.98421,2828.93
9/22/20268.949.088.929.05339,8339.00
9/21/20268.859.098.848.96264,0688.91
9/18/20268.828.828.748.77392,6548.72
9/17/20268.808.808.588.73312,7378.68
9/16/20268.758.758.568.67418,8958.62
9/15/20268.608.778.468.46704,9958.41
9/14/20268.708.718.598.67336,0378.57
9/11/20269.019.018.828.87301,4368.76
9/10/20268.828.908.808.81346,3158.70
9/09/20269.019.138.968.96356,9398.85
9/08/20269.009.068.949.01299,0808.90
9/04/20268.878.958.838.94282,3368.83
9/03/20268.838.908.788.82465,1048.71
9/02/20268.908.998.818.81467,9898.70
9/01/20268.898.948.798.91543,5688.80
8/31/20268.989.068.918.94386,3268.83
8/28/20269.099.128.888.96461,0358.85
8/27/20269.079.119.029.06344,9108.95
8/26/20268.868.968.868.93275,7238.82
8/25/20268.838.908.828.86400,1868.75
8/24/20268.958.998.788.80450,6318.69
8/21/20269.039.378.919.01306,8148.90
8/20/20268.818.998.818.99413,3838.88
8/19/20269.099.098.818.88508,8418.77
8/18/20269.109.158.918.98461,2678.87
8/17/20269.159.359.159.25638,3119.14
8/14/20269.059.129.009.11587,5949.00
8/13/20268.869.118.869.06869,8748.90
8/12/20268.768.848.708.84610,8838.68
8/11/20268.628.658.548.60239,1128.45
8/10/20268.518.648.508.58317,6068.43
8/07/20268.508.698.488.58337,2528.43
8/06/20268.428.508.378.41420,1908.26
8/05/20268.608.658.498.52390,3228.37
8/04/20268.438.618.408.60539,5648.45
8/03/20267.878.257.878.25432,4828.10
7/31/20268.038.178.028.05706,1007.91
7/30/20267.747.927.747.90480,8807.76
7/29/20267.837.897.647.67851,1017.53
7/28/20267.947.977.717.87679,8677.73
7/27/20268.278.357.958.04503,5807.90
7/24/20268.308.338.178.20436,2458.05
7/23/20268.348.468.298.34474,9928.19
7/22/20268.308.518.308.43413,7038.28
7/21/20268.228.438.218.40402,0948.25
7/20/20268.088.188.088.08540,8447.94
7/17/20268.018.077.828.012,481,1037.87
7/16/20268.348.368.118.12970,4967.98
7/15/20268.488.488.278.38703,4968.23