Canada Markets close in 1 hr 7 mins

Brooklyn ImmunoTherapeutics, Inc. (BTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.8332+0.0294 (+3.66%)
As of 02:52PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.83910.87990.80000.83320.8332267,891
May 16, 20220.82000.85000.76000.80000.8000450,800
May 13, 20220.76000.90000.75000.80000.80001,200,000
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
May 06, 20220.95000.98000.87000.93000.9300444,300
May 05, 20221.03001.03000.94000.97000.9700494,600
May 04, 20221.03001.07000.97001.04001.0400508,800
May 03, 20221.03001.08001.01001.03001.0300617,200
May 02, 20221.05001.08001.00001.06001.0600539,700
Apr 29, 20221.12001.17001.04001.05001.0500533,900
Apr 28, 20221.12001.15001.04001.12001.1200550,500
Apr 27, 20221.13001.17001.10001.12001.1200468,900
Apr 26, 20221.18001.20001.12001.14001.1400374,400
Apr 25, 20221.21001.26001.18001.19001.1900375,600
Apr 22, 20221.28001.32001.22001.24001.2400382,200
Apr 21, 20221.40001.40001.26001.28001.2800356,000
Apr 20, 20221.43001.44001.31001.35001.3500501,800
Apr 19, 20221.45001.47001.40001.42001.4200322,600
Apr 18, 20221.67001.67001.41001.45001.4500627,400
Apr 14, 20221.69001.71001.61001.64001.6400293,600
Apr 13, 20221.65001.76001.62001.70001.7000356,400
Apr 12, 20221.71001.72001.60001.63001.6300462,200
Apr 11, 20221.73001.76001.61001.67001.6700601,700
Apr 08, 20221.78001.83001.72001.75001.7500384,500
Apr 07, 20221.85001.90001.70001.78001.7800537,200
Apr 06, 20221.92001.95001.80001.86001.8600484,900
Apr 05, 20221.99002.04001.93001.94001.9400326,200
Apr 04, 20222.00002.05001.99002.03002.0300358,100
Apr 01, 20222.05002.12001.96002.00002.0000417,600
Mar 31, 20222.10002.10002.03002.05002.0500452,500
Mar 30, 20222.10002.26002.02002.06002.0600652,700
Mar 29, 20222.10002.20002.07002.08002.0800580,100
Mar 28, 20222.16002.16002.04002.08002.0800461,000
Mar 25, 20222.25002.26002.06002.09002.0900446,300
Mar 24, 20222.20002.26002.11002.18002.1800349,600
Mar 23, 20222.10002.29002.05002.14002.1400477,600
Mar 22, 20222.04002.15002.04002.12002.1200465,000
Mar 21, 20222.16002.16002.00002.04002.0400405,000
Mar 18, 20222.03002.10002.00002.04002.0400587,200
Mar 17, 20221.83002.09001.82002.02002.0200659,100
Mar 16, 20221.83001.88001.76001.87001.8700453,500
Mar 15, 20221.79001.81001.71001.78001.7800269,100
Mar 14, 20221.92001.97001.74001.76001.7600302,400
Mar 11, 20222.00002.09001.88001.93001.9300471,500
Mar 10, 20221.93001.99001.88001.99001.9900351,900
Mar 09, 20221.93002.00001.90001.95001.9500454,200
Mar 08, 20221.94001.95001.80001.88001.8800391,300
Mar 07, 20221.93001.96001.86001.88001.8800333,300
Mar 04, 20222.00002.03001.90001.91001.9100221,200
Mar 03, 20222.27002.28002.00002.02002.0200434,100
Mar 02, 20222.30002.35002.20002.25002.2500212,700
Mar 01, 20222.34002.36002.21002.27002.2700187,500
Feb 28, 20222.21002.38002.17002.26002.2600334,800
Feb 25, 20222.24002.26002.15002.23002.2300252,500
Feb 24, 20221.99002.21001.93002.20002.2000381,300
Feb 23, 20222.21002.22002.04002.04002.0400225,700
Feb 22, 20222.20002.22002.09002.16002.1600293,000
Feb 18, 20222.30002.35002.16002.21002.2100269,600
Feb 17, 20222.36002.41002.26002.29002.2900260,200
Feb 16, 20222.44002.46002.32002.43002.4300245,800
Feb 15, 20222.31002.44002.22002.44002.4400504,200
Feb 14, 20222.33002.33002.15002.18002.1800369,300
Feb 11, 20222.42002.48002.24002.28002.2800381,500
Feb 10, 20222.40002.57002.33002.39002.3900355,900
Feb 09, 20222.40002.50002.35002.48002.4800319,800
Feb 08, 20222.42002.44002.29002.33002.3300234,500
Feb 07, 20222.39002.49002.35002.41002.4100284,300
Feb 04, 20222.31002.43002.27002.40002.4000320,300
Feb 03, 20222.37002.47002.34002.36002.3600212,100
Feb 02, 20222.74002.74002.42002.44002.4400327,800
Feb 01, 20222.70002.87002.61002.69002.6900318,000
Jan 31, 20222.58002.75002.53002.72002.7200354,800
Jan 28, 20222.45002.57002.38002.53002.5300231,500
Jan 27, 20222.74002.79002.46002.48002.4800229,400
Jan 26, 20222.89002.89002.68002.72002.7200717,800
Jan 25, 20222.74002.86002.67002.77002.7700439,400
Jan 24, 20222.58002.87002.46002.81002.8100692,000
Jan 21, 20222.70002.80002.58002.67002.6700544,200
Jan 20, 20222.92003.02002.73002.75002.7500457,700
Jan 19, 20223.10003.10002.89002.92002.9200347,700
Jan 18, 20223.20003.27003.06003.08003.0800433,600
Jan 14, 20223.28003.36003.10003.22003.2200651,300
Jan 13, 20223.68003.73003.35003.38003.3800401,800
Jan 12, 20223.82003.82003.55003.62003.6200490,300
Jan 11, 20223.76003.89003.69003.73003.7300387,300
Jan 10, 20223.81003.82003.58003.74003.7400301,400
Jan 07, 20223.89004.03003.81003.85003.8500367,300
Jan 06, 20224.05004.14003.79003.86003.8600433,500
Jan 05, 20224.54004.55004.01004.02004.0200451,800
Jan 04, 20224.82004.86004.46004.51004.5100490,100
Jan 03, 20224.25004.96004.20004.84004.8400763,300
Dec 31, 20214.22004.45004.12004.17004.1700701,500
Dec 30, 20214.27004.57004.16004.21004.2100734,400
Dec 29, 20214.56004.59004.24004.28004.2800821,000
Dec 28, 20214.81004.87004.48004.53004.5300441,700
Dec 27, 20215.03005.03004.78004.81004.8100355,200
Dec 23, 20214.93005.02004.75004.99004.9900332,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...