UK Markets closed

Brooklyn ImmunoTherapeutics, Inc. (BTX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.73-0.83 (-10.98%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20216.536.606.086.166.16465,600
24 Nov 20216.616.746.426.696.69333,300
23 Nov 20216.686.916.406.646.64393,800
22 Nov 20216.866.876.306.566.56597,200
19 Nov 20216.627.206.486.826.821,066,800
18 Nov 20217.557.666.656.736.73898,700
17 Nov 20217.717.957.487.567.56485,600
16 Nov 20218.118.157.457.727.721,150,600
15 Nov 20218.338.358.058.188.18377,800
12 Nov 20218.448.528.068.248.24610,500
11 Nov 20218.318.668.218.378.37558,400
10 Nov 20218.969.108.018.098.091,042,900
09 Nov 20219.209.348.889.209.20399,800
08 Nov 20219.649.649.059.169.16265,700
05 Nov 20219.239.569.069.479.47329,700
04 Nov 20219.8610.009.129.209.20452,700
03 Nov 20219.349.819.309.799.79536,400
02 Nov 20218.839.378.719.369.36540,500
01 Nov 20218.519.018.468.988.98543,100
29 Oct 20218.508.698.398.528.52274,500
28 Oct 20218.518.638.358.498.49417,300
27 Oct 20218.748.808.488.508.50293,000
26 Oct 20219.019.018.618.748.74274,300
25 Oct 20218.869.108.788.958.95318,200
22 Oct 20219.599.608.709.019.01883,700
21 Oct 20219.7610.109.609.629.62447,100
20 Oct 20219.479.759.169.739.73439,600
19 Oct 20219.259.599.179.389.38304,100
18 Oct 20219.099.349.039.299.29266,900
15 Oct 20219.459.459.049.159.15418,700
14 Oct 20219.299.479.089.129.12278,900
13 Oct 20219.009.298.829.239.23468,400
12 Oct 20218.449.098.449.069.06947,800
11 Oct 20218.298.678.258.508.50536,900
08 Oct 20218.908.998.258.328.32713,400
07 Oct 20218.679.478.588.678.67842,800
06 Oct 20219.169.248.498.648.64580,100
05 Oct 20219.039.188.919.019.01398,300
04 Oct 20219.069.268.868.998.99390,000
01 Oct 20219.299.358.959.149.14367,000
30 Sept 20219.059.678.959.309.30690,700
29 Sept 20219.599.599.089.149.14412,600
28 Sept 20219.299.619.249.369.36488,600
27 Sept 20219.439.879.429.529.52603,500
24 Sept 20219.8810.129.419.489.48718,200
23 Sept 20219.9510.249.6310.0410.04741,000
22 Sept 20219.709.879.259.739.731,282,000
21 Sept 202110.2910.369.469.649.641,361,300
20 Sept 202111.8212.009.789.969.961,798,100
17 Sept 202112.4512.5011.9311.9511.951,162,000
16 Sept 202112.2912.6911.8612.3712.37383,200
15 Sept 202112.3812.3911.3512.2412.24838,200
14 Sept 202112.8913.5411.7511.9611.961,074,800
13 Sept 202112.2213.6311.9512.6812.681,363,000
10 Sept 202111.7613.1011.7612.2612.261,069,800
09 Sept 202111.5712.6911.5712.0512.051,021,800
08 Sept 202111.5611.8211.0911.6111.61477,900
07 Sept 202111.7912.0711.4111.8311.83420,300
03 Sept 202111.9512.0311.5211.8511.85393,000
02 Sept 202112.1212.4211.8011.8611.86418,500
01 Sept 202111.9512.4011.3112.1212.12681,400
31 Aug 202111.4812.3311.4512.0712.071,026,900
30 Aug 202111.2511.7110.9111.4611.46442,200
27 Aug 202111.0011.6311.0011.4511.45630,900
26 Aug 202111.1611.6510.7711.1211.12900,700
25 Aug 202110.3211.6510.1310.8710.871,621,100
24 Aug 20219.7610.649.6510.4110.41836,200
23 Aug 20219.6010.149.519.559.551,030,000
20 Aug 20219.009.678.809.609.60889,200
19 Aug 20219.9610.058.828.868.861,443,300
18 Aug 202110.5710.649.879.889.881,226,000
17 Aug 202110.2111.0210.2010.6110.61463,000
16 Aug 202110.7610.8810.0010.7010.70885,100
13 Aug 202111.8711.8711.1011.1211.12495,900
12 Aug 202111.5911.9811.3511.7411.74332,300
11 Aug 202111.9412.0811.4311.6811.68778,100
10 Aug 202111.8212.4811.5012.0912.09959,700
09 Aug 202111.7012.2011.3611.8611.86746,300
06 Aug 202111.3111.6311.0711.4011.40451,400
05 Aug 202111.1711.7911.1711.4511.45776,200
04 Aug 202112.5312.6410.9311.0611.062,264,900
03 Aug 202111.9612.9211.3012.6812.681,568,200
02 Aug 202111.6212.3711.5312.0112.01888,700
30 Jul 202111.7412.0011.3411.4911.49541,000
29 Jul 202111.5112.2211.2211.7311.73657,400
28 Jul 202110.2811.9010.2411.8911.891,263,100
27 Jul 202110.5210.6510.0810.5910.59511,000
26 Jul 202110.2710.8610.0310.6210.62858,200
23 Jul 202111.9812.0210.1910.2610.261,745,600
22 Jul 202111.7712.8111.5212.0412.042,016,400
21 Jul 202111.4611.9211.2611.7411.741,048,100
20 Jul 202112.0612.1310.8811.3611.361,806,400
19 Jul 20219.6312.339.3612.2012.204,196,500
16 Jul 202110.5110.709.9410.0510.051,054,000
15 Jul 202111.7711.8310.0010.3110.312,628,800
14 Jul 202111.9912.5811.7912.0212.021,424,800
13 Jul 202112.1212.9811.8211.9711.971,713,900
12 Jul 202112.8213.1711.6612.2712.272,176,100
09 Jul 202114.1614.6512.6212.9212.923,345,100
08 Jul 202114.3714.9013.5014.0314.032,150,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...