UK Markets open in 6 hrs 13 mins

Brooklyn ImmunoTherapeutics, Inc. (BTX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.7177-0.0278 (-3.73%)
At close: 04:00PM EDT
0.7300 +0.01 (+1.71%)
After hours: 07:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.77000.78000.67000.72000.7200302,400
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 20220.76000.90000.75000.80000.80001,200,000
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 20220.95000.98000.87000.93000.9300444,300
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 20221.12001.17001.04001.05001.0500533,900
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
03 Feb 20222.37002.47002.34002.36002.3600212,100
02 Feb 20222.74002.74002.42002.44002.4400327,800
01 Feb 20222.70002.87002.61002.69002.6900318,000
31 Jan 20222.58002.75002.53002.72002.7200354,800
28 Jan 20222.45002.57002.38002.53002.5300231,500
27 Jan 20222.74002.79002.46002.48002.4800229,400
26 Jan 20222.89002.89002.68002.72002.7200717,800
25 Jan 20222.74002.86002.67002.77002.7700439,400
24 Jan 20222.58002.87002.46002.81002.8100692,000
21 Jan 20222.70002.80002.58002.67002.6700544,200
20 Jan 20222.92003.02002.73002.75002.7500457,700
19 Jan 20223.10003.10002.89002.92002.9200347,700
18 Jan 20223.20003.27003.06003.08003.0800433,600
14 Jan 20223.28003.36003.10003.22003.2200651,300
13 Jan 20223.68003.73003.35003.38003.3800401,800
12 Jan 20223.82003.82003.55003.62003.6200490,300
11 Jan 20223.76003.89003.69003.73003.7300387,300
10 Jan 20223.81003.82003.58003.74003.7400301,400
07 Jan 20223.89004.03003.81003.85003.8500367,300
06 Jan 20224.05004.14003.79003.86003.8600433,500
05 Jan 20224.54004.55004.01004.02004.0200451,800
04 Jan 20224.82004.86004.46004.51004.5100490,100
03 Jan 20224.25004.96004.20004.84004.8400763,300
31 Dec 20214.22004.45004.12004.17004.1700701,500
30 Dec 20214.27004.57004.16004.21004.2100734,400
29 Dec 20214.56004.59004.24004.28004.2800821,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...