Canada markets closed

Brooklyn ImmunoTherapeutics, Inc. (BTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.2444-0.0068 (-2.71%)
At close: 04:00PM EDT
0.2370 -0.01 (-3.03%)
After hours: 05:06PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.26000.26000.24010.24440.2444293,755
Sept 28, 20220.23000.26000.22000.25000.2500405,200
Sept 27, 20220.21000.23000.21000.23000.2300304,200
Sept 26, 20220.23000.25000.21000.22000.2200644,600
Sept 23, 20220.27000.30000.23000.23000.23001,719,100
Sept 22, 20220.30000.30000.25000.26000.2600674,300
Sept 21, 20220.30000.31000.28000.29000.2900201,200
Sept 20, 20220.32000.33000.26000.29000.2900857,800
Sept 19, 20220.34000.34000.30000.31000.3100350,800
Sept 16, 20220.34000.35000.31000.31000.3100448,400
Sept 15, 20220.37000.39000.34000.34000.3400534,100
Sept 14, 20220.37000.40000.36000.36000.36002,665,700
Sept 13, 20220.35000.37000.34000.36000.3600709,100
Sept 12, 20220.35000.37000.34000.34000.3400291,500
Sept 09, 20220.33000.36000.33000.35000.3500509,700
Sept 08, 20220.35000.36000.30000.33000.3300707,700
Sept 07, 20220.37000.38000.33000.34000.3400578,200
Sept 06, 20220.42000.43000.35000.36000.3600767,800
Sept 02, 20220.40000.40000.38000.38000.3800393,900
Sept 01, 20220.42000.42000.38000.38000.3800334,600
Aug 31, 20220.41000.43000.41000.41000.4100114,500
Aug 30, 20220.44000.44000.40000.41000.4100153,400
Aug 29, 20220.40000.43000.40000.42000.4200285,600
Aug 26, 20220.45000.45000.40000.40000.4000753,000
Aug 25, 20220.48000.49000.43000.43000.4300448,500
Aug 24, 20220.48000.49000.46000.48000.4800154,700
Aug 23, 20220.49000.49000.46000.47000.4700234,400
Aug 22, 20220.48000.49000.46000.46000.4600282,100
Aug 19, 20220.52000.52000.45000.47000.4700904,500
Aug 18, 20220.56000.56000.51000.51000.5100430,300
Aug 17, 20220.59000.59000.55000.55000.5500287,700
Aug 16, 20220.58000.59000.55000.55000.5500320,800
Aug 15, 20220.57000.59000.56000.58000.5800539,600
Aug 12, 20220.58000.59000.56000.57000.5700401,200
Aug 11, 20220.55000.62000.53000.56000.56001,512,800
Aug 10, 20220.51000.52000.49000.52000.5200231,800
Aug 09, 20220.52000.52000.49000.49000.4900414,600
Aug 08, 20220.54000.56000.50000.52000.52001,106,600
Aug 05, 20220.53000.57000.52000.53000.5300543,200
Aug 04, 20220.52000.54000.51000.52000.5200448,900
Aug 03, 20220.49000.51000.49000.50000.5000385,500
Aug 02, 20220.49000.52000.48000.50000.5000187,000
Aug 01, 20220.50000.50000.48000.49000.4900111,500
Jul 29, 20220.51000.52000.48000.49000.4900258,600
Jul 28, 20220.55000.55000.48000.49000.4900328,000
Jul 27, 20220.51000.51000.45000.49000.4900621,300
Jul 26, 20220.52000.53000.49000.49000.4900460,800
Jul 25, 20220.56000.56000.52000.53000.5300164,000
Jul 22, 20220.57000.57000.52000.53000.5300388,100
Jul 21, 20220.62000.62000.56000.57000.5700313,700
Jul 20, 20220.62000.62000.58000.59000.5900347,600
Jul 19, 20220.62000.63000.58000.60000.6000355,200
Jul 18, 20220.63000.64000.59000.62000.6200369,200
Jul 15, 20220.61000.64000.58000.58000.5800432,000
Jul 14, 20220.60000.63000.58000.60000.6000206,300
Jul 13, 20220.62000.66000.58000.61000.6100433,900
Jul 12, 20220.64000.67000.60000.64000.6400458,600
Jul 11, 20220.73000.73000.63000.65000.6500560,800
Jul 08, 20220.68000.78000.67000.71000.71001,240,300
Jul 07, 20220.63000.70000.61000.68000.6800650,600
Jul 06, 20220.61000.65000.59000.64000.6400428,400
Jul 05, 20220.57000.62000.56000.59000.5900593,100
Jul 01, 20220.52000.57000.51000.54000.5400550,500
Jun 30, 20220.51000.55000.51000.52000.5200352,600
Jun 29, 20220.55000.57000.52000.55000.5500260,500
Jun 28, 20220.58000.61000.54000.55000.5500348,000
Jun 27, 20220.61000.62000.56000.59000.5900411,600
Jun 24, 20220.59000.65000.57000.57000.57003,651,000
Jun 23, 20220.55000.60000.53000.60000.6000813,100
Jun 22, 20220.47000.53000.47000.52000.5200703,500
Jun 21, 20220.52000.53000.46000.48000.48001,425,200
Jun 17, 20220.53000.55000.49000.49000.4900854,000
Jun 16, 20220.57000.57000.50000.50000.5000517,300
Jun 15, 20220.57000.57000.53000.54000.5400374,900
Jun 14, 20220.53000.55000.53000.54000.5400270,200
Jun 13, 20220.61000.61000.52000.52000.5200715,500
Jun 10, 20220.67000.68000.62000.63000.6300617,500
Jun 09, 20220.70000.71000.65000.70000.7000692,900
Jun 08, 20220.63000.70000.61000.70000.70001,379,600
Jun 07, 20220.63000.65000.59000.62000.6200608,400
Jun 06, 20220.63000.65000.60000.61000.6100556,300
Jun 03, 20220.63000.65000.60000.61000.6100492,700
Jun 02, 20220.62000.67000.61000.61000.6100561,900
Jun 01, 20220.70000.70000.60000.61000.6100540,500
May 31, 20220.67000.75000.65000.67000.6700840,200
May 27, 20220.63000.69000.62000.67000.6700696,700
May 26, 20220.63000.69000.61000.63000.63001,371,400
May 25, 20220.67000.75000.59000.63000.63001,012,900
May 24, 20220.70000.72000.64000.66000.6600283,900
May 23, 20220.74000.77000.69000.72000.7200233,400
May 20, 20220.77000.78000.67000.72000.7200305,400
May 19, 20220.76000.78000.73000.75000.7500374,200
May 18, 20220.83000.83000.74000.75000.7500396,400
May 17, 20220.84000.88000.80000.84000.8400438,400
May 16, 20220.82000.85000.76000.80000.8000450,800
May 13, 20220.76000.90000.75000.80000.80001,200,600
May 12, 20220.76000.85000.70000.72000.72001,308,300
May 11, 20220.90000.90000.75000.75000.7500556,400
May 10, 20220.89000.94000.85000.90000.9000480,200
May 09, 20220.93000.94000.83000.85000.8500395,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...