UK markets close in 6 hours 59 minutes

Brooklyn ImmunoTherapeutics, Inc. (BTX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.5495-0.0039 (-0.70%)
At close: 04:00PM EDT
0.5650 +0.02 (+2.82%)
After hours: 07:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.55000.57000.52000.55000.5500260,500
28 Jun 20220.58000.61000.54000.55000.5500348,000
27 Jun 20220.61000.62000.56000.59000.5900411,600
24 Jun 20220.59000.65000.57000.57000.57003,649,800
23 Jun 20220.55000.60000.53000.60000.6000813,100
22 Jun 20220.47000.53000.47000.52000.5200703,500
21 Jun 20220.52000.53000.46000.48000.48001,425,200
17 Jun 20220.53000.55000.49000.49000.4900853,500
16 Jun 20220.57000.57000.50000.50000.5000517,300
15 Jun 20220.57000.57000.53000.54000.5400374,900
14 Jun 20220.53000.55000.53000.54000.5400270,200
13 Jun 20220.61000.61000.52000.52000.5200715,500
10 Jun 20220.67000.68000.62000.63000.6300617,500
09 Jun 20220.70000.71000.65000.70000.7000692,900
08 Jun 20220.63000.70000.61000.70000.70001,379,600
07 Jun 20220.63000.65000.59000.62000.6200608,400
06 Jun 20220.63000.65000.60000.61000.6100556,300
03 Jun 20220.63000.65000.60000.61000.6100491,600
02 Jun 20220.62000.67000.61000.61000.6100561,900
01 Jun 20220.70000.70000.60000.61000.6100540,500
31 May 20220.67000.75000.65000.67000.6700840,200
27 May 20220.63000.69000.62000.67000.6700696,700
26 May 20220.63000.69000.61000.63000.63001,371,400
25 May 20220.67000.75000.59000.63000.63001,012,900
24 May 20220.70000.72000.64000.66000.6600283,900
23 May 20220.74000.77000.69000.72000.7200233,400
20 May 20220.77000.78000.67000.72000.7200305,400
19 May 20220.76000.78000.73000.75000.7500374,200
18 May 20220.83000.83000.74000.75000.7500396,400
17 May 20220.84000.88000.80000.84000.8400438,400
16 May 20220.82000.85000.76000.80000.8000450,800
13 May 20220.76000.90000.75000.80000.80001,200,600
12 May 20220.76000.85000.70000.72000.72001,308,300
11 May 20220.90000.90000.75000.75000.7500556,400
10 May 20220.89000.94000.85000.90000.9000480,200
09 May 20220.93000.94000.83000.85000.8500395,300
06 May 20220.95000.98000.87000.93000.9300449,200
05 May 20221.03001.03000.94000.97000.9700494,600
04 May 20221.03001.07000.97001.04001.0400508,800
03 May 20221.03001.08001.01001.03001.0300617,200
02 May 20221.05001.08001.00001.06001.0600539,700
29 Apr 20221.12001.17001.04001.05001.0500535,200
28 Apr 20221.12001.15001.04001.12001.1200550,500
27 Apr 20221.13001.17001.10001.12001.1200468,900
26 Apr 20221.18001.20001.12001.14001.1400374,400
25 Apr 20221.21001.26001.18001.19001.1900375,600
22 Apr 20221.28001.32001.22001.24001.2400382,200
21 Apr 20221.40001.40001.26001.28001.2800356,000
20 Apr 20221.43001.44001.31001.35001.3500501,800
19 Apr 20221.45001.47001.40001.42001.4200322,600
18 Apr 20221.67001.67001.41001.45001.4500627,400
14 Apr 20221.69001.71001.61001.64001.6400293,600
13 Apr 20221.65001.76001.62001.70001.7000356,400
12 Apr 20221.71001.72001.60001.63001.6300462,200
11 Apr 20221.73001.76001.61001.67001.6700601,700
08 Apr 20221.78001.83001.72001.75001.7500384,500
07 Apr 20221.85001.90001.70001.78001.7800537,200
06 Apr 20221.92001.95001.80001.86001.8600484,900
05 Apr 20221.99002.04001.93001.94001.9400326,200
04 Apr 20222.00002.05001.99002.03002.0300358,100
01 Apr 20222.05002.12001.96002.00002.0000417,600
31 Mar 20222.10002.10002.03002.05002.0500452,500
30 Mar 20222.10002.26002.02002.06002.0600652,700
29 Mar 20222.10002.20002.07002.08002.0800580,100
28 Mar 20222.16002.16002.04002.08002.0800461,000
25 Mar 20222.25002.26002.06002.09002.0900446,300
24 Mar 20222.20002.26002.11002.18002.1800349,600
23 Mar 20222.10002.29002.05002.14002.1400477,600
22 Mar 20222.04002.15002.04002.12002.1200465,000
21 Mar 20222.16002.16002.00002.04002.0400405,000
18 Mar 20222.03002.10002.00002.04002.0400587,200
17 Mar 20221.83002.09001.82002.02002.0200659,100
16 Mar 20221.83001.88001.76001.87001.8700453,500
15 Mar 20221.79001.81001.71001.78001.7800269,100
14 Mar 20221.92001.97001.74001.76001.7600302,400
11 Mar 20222.00002.09001.88001.93001.9300471,500
10 Mar 20221.93001.99001.88001.99001.9900351,900
09 Mar 20221.93002.00001.90001.95001.9500454,200
08 Mar 20221.94001.95001.80001.88001.8800391,300
07 Mar 20221.93001.96001.86001.88001.8800333,300
04 Mar 20222.00002.03001.90001.91001.9100221,200
03 Mar 20222.27002.28002.00002.02002.0200434,100
02 Mar 20222.30002.35002.20002.25002.2500212,700
01 Mar 20222.34002.36002.21002.27002.2700187,500
28 Feb 20222.21002.38002.17002.26002.2600334,800
25 Feb 20222.24002.26002.15002.23002.2300252,500
24 Feb 20221.99002.21001.93002.20002.2000381,300
23 Feb 20222.21002.22002.04002.04002.0400225,700
22 Feb 20222.20002.22002.09002.16002.1600293,000
18 Feb 20222.30002.35002.16002.21002.2100269,600
17 Feb 20222.36002.41002.26002.29002.2900260,200
16 Feb 20222.44002.46002.32002.43002.4300245,800
15 Feb 20222.31002.44002.22002.44002.4400504,200
14 Feb 20222.33002.33002.15002.18002.1800369,300
11 Feb 20222.42002.48002.24002.28002.2800381,500
10 Feb 20222.40002.57002.33002.39002.3900355,900
09 Feb 20222.40002.50002.35002.48002.4800319,800
08 Feb 20222.42002.44002.29002.33002.3300234,500
07 Feb 20222.39002.49002.35002.41002.4100284,300
04 Feb 20222.31002.43002.27002.40002.4000320,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...