Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)
7.1000
+0.0200 (0.28%)
NYSE · Last Trade: Jun 6th, 12:34 AM EDT
Historical Prices For Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 7.09 | 7.13 | 7.05 | 7.10 | 717,516 | 7.10 |
| 6/04/2025 | 7.04 | 7.09 | 7.04 | 7.08 | 469,750 | 7.08 |
| 6/03/2025 | 6.97 | 7.07 | 6.97 | 7.05 | 601,650 | 7.05 |
| 6/02/2025 | 6.95 | 7.02 | 6.87 | 6.99 | 878,029 | 6.99 |
| 5/30/2025 | 6.97 | 6.98 | 6.85 | 6.98 | 777,459 | 6.98 |
| 5/29/2025 | 6.93 | 6.98 | 6.86 | 6.94 | 555,207 | 6.94 |
| 5/28/2025 | 6.90 | 6.94 | 6.89 | 6.90 | 534,071 | 6.90 |
| 5/27/2025 | 6.84 | 6.93 | 6.81 | 6.93 | 622,044 | 6.93 |
| 5/23/2025 | 6.64 | 6.84 | 6.62 | 6.79 | 937,970 | 6.79 |
| 5/22/2025 | 6.61 | 6.75 | 6.61 | 6.73 | 470,003 | 6.73 |
| 5/21/2025 | 6.72 | 6.79 | 6.63 | 6.64 | 594,041 | 6.64 |
| 5/20/2025 | 6.78 | 6.82 | 6.74 | 6.75 | 494,228 | 6.75 |
| 5/19/2025 | 6.79 | 6.85 | 6.77 | 6.82 | 345,850 | 6.82 |
| 5/16/2025 | 6.71 | 6.86 | 6.71 | 6.85 | 448,812 | 6.85 |
| 5/15/2025 | 6.81 | 6.86 | 6.74 | 6.74 | 548,602 | 6.74 |
| 5/14/2025 | 6.81 | 6.88 | 6.80 | 6.88 | 557,875 | 6.80 |
| 5/13/2025 | 6.72 | 6.84 | 6.70 | 6.82 | 566,994 | 6.74 |
| 5/12/2025 | 6.69 | 6.72 | 6.63 | 6.65 | 571,841 | 6.57 |
| 5/09/2025 | 6.61 | 6.62 | 6.48 | 6.49 | 306,515 | 6.41 |
| 5/08/2025 | 6.51 | 6.64 | 6.46 | 6.59 | 956,861 | 6.51 |
| 5/07/2025 | 6.36 | 6.45 | 6.36 | 6.44 | 361,746 | 6.36 |
| 5/06/2025 | 6.38 | 6.40 | 6.34 | 6.38 | 358,714 | 6.30 |
| 5/05/2025 | 6.40 | 6.48 | 6.39 | 6.44 | 519,498 | 6.36 |
| 5/02/2025 | 6.43 | 6.50 | 6.41 | 6.43 | 568,332 | 6.35 |
| 5/01/2025 | 6.34 | 6.45 | 6.30 | 6.40 | 799,760 | 6.32 |
| 4/30/2025 | 6.27 | 6.27 | 6.15 | 6.27 | 847,080 | 6.20 |
| 4/29/2025 | 6.30 | 6.35 | 6.27 | 6.33 | 429,544 | 6.25 |
| 4/28/2025 | 6.35 | 6.36 | 6.25 | 6.28 | 675,328 | 6.21 |
| 4/25/2025 | 6.27 | 6.35 | 6.20 | 6.28 | 1,673,611 | 6.21 |
| 4/24/2025 | 5.92 | 6.12 | 5.92 | 6.11 | 451,177 | 6.04 |
| 4/23/2025 | 5.96 | 6.06 | 5.90 | 5.92 | 621,586 | 5.85 |
| 4/22/2025 | 5.74 | 5.89 | 5.74 | 5.85 | 297,782 | 5.78 |
| 4/21/2025 | 5.73 | 5.77 | 5.63 | 5.67 | 518,943 | 5.60 |
| 4/17/2025 | 5.81 | 5.89 | 5.80 | 5.89 | 481,076 | 5.82 |
| 4/16/2025 | 5.87 | 5.97 | 5.77 | 5.85 | 592,881 | 5.78 |
| 4/15/2025 | 5.92 | 6.07 | 5.92 | 5.98 | 403,746 | 5.91 |
| 4/14/2025 | 6.11 | 6.17 | 6.00 | 6.08 | 629,635 | 5.92 |
| 4/11/2025 | 5.86 | 6.05 | 5.86 | 6.01 | 425,767 | 5.86 |
| 4/10/2025 | 6.10 | 6.10 | 5.78 | 5.90 | 501,997 | 5.75 |
| 4/09/2025 | 5.38 | 6.32 | 5.38 | 6.24 | 789,996 | 6.08 |
| 4/08/2025 | 5.75 | 5.91 | 5.48 | 5.54 | 1,006,337 | 5.40 |
| 4/07/2025 | 5.39 | 5.64 | 5.10 | 5.50 | 1,268,451 | 5.36 |
| 4/04/2025 | 5.64 | 5.80 | 5.48 | 5.60 | 1,169,440 | 5.46 |
| 4/03/2025 | 6.05 | 6.08 | 5.86 | 5.86 | 870,619 | 5.71 |
| 4/02/2025 | 6.19 | 6.31 | 6.14 | 6.26 | 770,673 | 6.10 |
| 4/01/2025 | 6.19 | 6.34 | 6.15 | 6.29 | 962,164 | 6.13 |
| 3/31/2025 | 6.32 | 6.34 | 6.06 | 6.26 | 1,484,852 | 6.10 |
| 3/28/2025 | 6.40 | 6.43 | 6.21 | 6.33 | 973,971 | 6.17 |
| 3/27/2025 | 6.56 | 6.57 | 6.43 | 6.44 | 611,133 | 6.28 |
| 3/26/2025 | 6.60 | 6.70 | 6.50 | 6.55 | 599,327 | 6.38 |
| 3/25/2025 | 6.72 | 6.75 | 6.56 | 6.56 | 532,196 | 6.39 |
| 3/24/2025 | 6.60 | 6.74 | 6.60 | 6.72 | 642,601 | 6.55 |
| 3/21/2025 | 6.52 | 6.57 | 6.46 | 6.55 | 481,873 | 6.38 |
| 3/20/2025 | 6.60 | 6.67 | 6.58 | 6.58 | 495,283 | 6.41 |
| 3/19/2025 | 6.63 | 6.75 | 6.58 | 6.63 | 837,781 | 6.46 |
| 3/18/2025 | 6.73 | 6.73 | 6.59 | 6.61 | 653,006 | 6.44 |
| 3/17/2025 | 6.66 | 6.78 | 6.60 | 6.72 | 1,123,861 | 6.55 |
| 3/14/2025 | 6.40 | 6.56 | 6.40 | 6.52 | 634,651 | 6.35 |
| 3/13/2025 | 6.49 | 6.61 | 6.37 | 6.42 | 968,957 | 6.17 |
| 3/12/2025 | 6.45 | 6.57 | 6.45 | 6.46 | 641,322 | 6.21 |
| 3/11/2025 | 6.37 | 6.56 | 6.37 | 6.43 | 1,311,471 | 6.18 |
| 3/10/2025 | 6.56 | 6.61 | 6.35 | 6.40 | 1,187,897 | 6.15 |
| 3/07/2025 | 6.66 | 6.75 | 6.57 | 6.72 | 1,156,180 | 6.46 |
| 3/06/2025 | 6.88 | 6.99 | 6.67 | 6.67 | 917,614 | 6.41 |