Canada Markets closed

Brooklyn ImmunoTherapeutics, Inc. (BTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.87+0.17 (+2.98%)
At close: 04:00PM EST
5.87 0.00 (0.00%)
After hours: 05:12PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 20215.545.955.545.875.87475,003
Dec. 06, 20215.195.575.015.425.42661,000
Dec. 03, 20215.745.745.065.175.17735,200
Dec. 02, 20215.575.755.345.705.70571,100
Dec. 01, 20216.086.255.455.495.49621,600
Nov. 30, 20216.176.245.665.955.95812,900
Nov. 29, 20216.326.365.946.216.21566,600
Nov. 26, 20216.536.606.086.166.16465,600
Nov. 24, 20216.616.746.426.696.69333,300
Nov. 23, 20216.686.916.406.646.64393,800
Nov. 22, 20216.866.876.306.566.56597,200
Nov. 19, 20216.627.206.486.826.821,066,800
Nov. 18, 20217.557.666.656.736.73898,700
Nov. 17, 20217.717.957.487.567.56485,600
Nov. 16, 20218.118.157.457.727.721,150,600
Nov. 15, 20218.338.358.058.188.18377,800
Nov. 12, 20218.448.528.068.248.24610,500
Nov. 11, 20218.318.668.218.378.37558,400
Nov. 10, 20218.969.108.018.098.091,042,900
Nov. 09, 20219.209.348.889.209.20399,800
Nov. 08, 20219.649.649.059.169.16265,700
Nov. 05, 20219.239.569.069.479.47329,700
Nov. 04, 20219.8610.009.129.209.20452,700
Nov. 03, 20219.349.819.309.799.79536,400
Nov. 02, 20218.839.378.719.369.36540,500
Nov. 01, 20218.519.018.468.988.98543,100
Oct. 29, 20218.508.698.398.528.52274,500
Oct. 28, 20218.518.638.358.498.49417,300
Oct. 27, 20218.748.808.488.508.50293,000
Oct. 26, 20219.019.018.618.748.74274,300
Oct. 25, 20218.869.108.788.958.95318,200
Oct. 22, 20219.599.608.709.019.01883,700
Oct. 21, 20219.7610.109.609.629.62447,100
Oct. 20, 20219.479.759.169.739.73439,600
Oct. 19, 20219.259.599.179.389.38304,100
Oct. 18, 20219.099.349.039.299.29266,900
Oct. 15, 20219.459.459.049.159.15418,700
Oct. 14, 20219.299.479.089.129.12278,900
Oct. 13, 20219.009.298.829.239.23468,400
Oct. 12, 20218.449.098.449.069.06947,800
Oct. 11, 20218.298.678.258.508.50536,900
Oct. 08, 20218.908.998.258.328.32713,400
Oct. 07, 20218.679.478.588.678.67842,800
Oct. 06, 20219.169.248.498.648.64580,100
Oct. 05, 20219.039.188.919.019.01398,300
Oct. 04, 20219.069.268.868.998.99390,000
Oct. 01, 20219.299.358.959.149.14367,000
Sep. 30, 20219.059.678.959.309.30690,700
Sep. 29, 20219.599.599.089.149.14412,600
Sep. 28, 20219.299.619.249.369.36488,600
Sep. 27, 20219.439.879.429.529.52603,500
Sep. 24, 20219.8810.129.419.489.48718,200
Sep. 23, 20219.9510.249.6310.0410.04741,000
Sep. 22, 20219.709.879.259.739.731,282,000
Sep. 21, 202110.2910.369.469.649.641,361,300
Sep. 20, 202111.8212.009.789.969.961,798,100
Sep. 17, 202112.4512.5011.9311.9511.951,162,000
Sep. 16, 202112.2912.6911.8612.3712.37383,200
Sep. 15, 202112.3812.3911.3512.2412.24838,200
Sep. 14, 202112.8913.5411.7511.9611.961,074,800
Sep. 13, 202112.2213.6311.9512.6812.681,363,000
Sep. 10, 202111.7613.1011.7612.2612.261,069,800
Sep. 09, 202111.5712.6911.5712.0512.051,021,800
Sep. 08, 202111.5611.8211.0911.6111.61477,900
Sep. 07, 202111.7912.0711.4111.8311.83420,300
Sep. 03, 202111.9512.0311.5211.8511.85393,000
Sep. 02, 202112.1212.4211.8011.8611.86418,500
Sep. 01, 202111.9512.4011.3112.1212.12681,400
Aug. 31, 202111.4812.3311.4512.0712.071,026,900
Aug. 30, 202111.2511.7110.9111.4611.46442,200
Aug. 27, 202111.0011.6311.0011.4511.45630,900
Aug. 26, 202111.1611.6510.7711.1211.12900,700
Aug. 25, 202110.3211.6510.1310.8710.871,621,100
Aug. 24, 20219.7610.649.6510.4110.41836,200
Aug. 23, 20219.6010.149.519.559.551,030,000
Aug. 20, 20219.009.678.809.609.60889,200
Aug. 19, 20219.9610.058.828.868.861,443,300
Aug. 18, 202110.5710.649.879.889.881,226,000
Aug. 17, 202110.2111.0210.2010.6110.61463,000
Aug. 16, 202110.7610.8810.0010.7010.70885,100
Aug. 13, 202111.8711.8711.1011.1211.12495,900
Aug. 12, 202111.5911.9811.3511.7411.74332,300
Aug. 11, 202111.9412.0811.4311.6811.68778,100
Aug. 10, 202111.8212.4811.5012.0912.09959,700
Aug. 09, 202111.7012.2011.3611.8611.86746,300
Aug. 06, 202111.3111.6311.0711.4011.40451,400
Aug. 05, 202111.1711.7911.1711.4511.45776,200
Aug. 04, 202112.5312.6410.9311.0611.062,264,900
Aug. 03, 202111.9612.9211.3012.6812.681,568,200
Aug. 02, 202111.6212.3711.5312.0112.01888,700
Jul. 30, 202111.7412.0011.3411.4911.49541,000
Jul. 29, 202111.5112.2211.2211.7311.73657,400
Jul. 28, 202110.2811.9010.2411.8911.891,263,100
Jul. 27, 202110.5210.6510.0810.5910.59511,000
Jul. 26, 202110.2710.8610.0310.6210.62858,200
Jul. 23, 202111.9812.0210.1910.2610.261,745,600
Jul. 22, 202111.7712.8111.5212.0412.042,016,400
Jul. 21, 202111.4611.9211.2611.7411.741,048,100
Jul. 20, 202112.0612.1310.8811.3611.361,806,400
Jul. 19, 20219.6312.339.3612.2012.204,196,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...