Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)
6.9900
-0.0900 (-1.27%)
NYSE · Last Trade: Sep 2nd, 10:43 PM EDT
Historical Prices For Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 6.96 | 7.03 | 6.94 | 6.99 | 580,685 | 6.99 |
| 8/29/2025 | 7.17 | 7.18 | 7.04 | 7.08 | 694,618 | 7.08 |
| 8/28/2025 | 7.08 | 7.17 | 7.08 | 7.16 | 556,638 | 7.16 |
| 8/27/2025 | 7.05 | 7.11 | 7.04 | 7.11 | 735,650 | 7.11 |
| 8/26/2025 | 6.92 | 7.07 | 6.91 | 7.07 | 870,775 | 7.07 |
| 8/25/2025 | 6.90 | 6.98 | 6.90 | 6.93 | 1,157,664 | 6.93 |
| 8/22/2025 | 6.95 | 7.01 | 6.89 | 6.98 | 2,628,661 | 6.98 |
| 8/21/2025 | 7.04 | 7.05 | 6.99 | 7.04 | 313,955 | 7.04 |
| 8/20/2025 | 7.18 | 7.18 | 7.04 | 7.08 | 584,378 | 7.08 |
| 8/19/2025 | 7.26 | 7.28 | 7.21 | 7.23 | 321,060 | 7.23 |
| 8/18/2025 | 7.23 | 7.28 | 7.16 | 7.26 | 430,926 | 7.26 |
| 8/15/2025 | 7.22 | 7.29 | 7.21 | 7.21 | 382,778 | 7.21 |
| 8/14/2025 | 7.41 | 7.42 | 7.30 | 7.30 | 386,549 | 7.22 |
| 8/13/2025 | 7.45 | 7.48 | 7.42 | 7.46 | 340,446 | 7.38 |
| 8/12/2025 | 7.40 | 7.47 | 7.38 | 7.44 | 497,585 | 7.36 |
| 8/11/2025 | 7.41 | 7.47 | 7.37 | 7.39 | 376,812 | 7.31 |
| 8/08/2025 | 7.43 | 7.47 | 7.40 | 7.45 | 375,356 | 7.37 |
| 8/07/2025 | 7.38 | 7.42 | 7.33 | 7.42 | 469,269 | 7.34 |
| 8/06/2025 | 7.43 | 7.43 | 7.33 | 7.33 | 589,347 | 7.25 |
| 8/05/2025 | 7.40 | 7.40 | 7.32 | 7.38 | 203,326 | 7.30 |
| 8/04/2025 | 7.33 | 7.39 | 7.33 | 7.39 | 399,997 | 7.31 |
| 8/01/2025 | 7.31 | 7.32 | 7.16 | 7.31 | 754,552 | 7.23 |
| 7/31/2025 | 7.38 | 7.38 | 7.25 | 7.32 | 590,732 | 7.24 |
| 7/30/2025 | 7.24 | 7.30 | 7.22 | 7.26 | 313,601 | 7.18 |
| 7/29/2025 | 7.34 | 7.34 | 7.20 | 7.20 | 305,075 | 7.12 |
| 7/28/2025 | 7.31 | 7.37 | 7.27 | 7.27 | 386,924 | 7.19 |
| 7/25/2025 | 7.28 | 7.33 | 7.27 | 7.32 | 270,789 | 7.24 |
| 7/24/2025 | 7.26 | 7.32 | 7.23 | 7.31 | 343,802 | 7.23 |
| 7/23/2025 | 7.24 | 7.32 | 7.23 | 7.28 | 333,262 | 7.20 |
| 7/22/2025 | 7.36 | 7.37 | 7.27 | 7.27 | 459,960 | 7.19 |
| 7/21/2025 | 7.41 | 7.43 | 7.35 | 7.36 | 723,081 | 7.28 |
| 7/18/2025 | 7.19 | 7.50 | 7.11 | 7.50 | 1,536,831 | 7.42 |
| 7/17/2025 | 7.13 | 7.24 | 7.07 | 7.23 | 788,439 | 7.15 |
| 7/16/2025 | 7.17 | 7.18 | 7.08 | 7.18 | 576,786 | 7.02 |
| 7/15/2025 | 7.11 | 7.14 | 7.05 | 7.13 | 547,745 | 6.97 |
| 7/14/2025 | 7.00 | 7.12 | 6.94 | 7.08 | 914,030 | 6.93 |
| 7/11/2025 | 7.20 | 7.20 | 7.02 | 7.02 | 525,226 | 6.87 |
| 7/10/2025 | 7.25 | 7.30 | 7.20 | 7.20 | 374,416 | 7.04 |
| 7/09/2025 | 7.28 | 7.31 | 7.22 | 7.24 | 501,880 | 7.08 |
| 7/08/2025 | 7.30 | 7.33 | 7.27 | 7.27 | 523,549 | 7.11 |
| 7/07/2025 | 7.35 | 7.37 | 7.29 | 7.34 | 1,059,580 | 7.18 |
| 7/03/2025 | 7.29 | 7.37 | 7.29 | 7.36 | 488,490 | 7.20 |
| 7/02/2025 | 7.29 | 7.33 | 7.25 | 7.29 | 1,054,561 | 7.13 |
| 7/01/2025 | 7.31 | 7.36 | 7.25 | 7.30 | 1,486,705 | 7.14 |
| 6/30/2025 | 7.42 | 7.43 | 7.30 | 7.34 | 2,548,941 | 7.18 |
| 6/27/2025 | 7.45 | 7.45 | 7.35 | 7.42 | 840,738 | 7.26 |
| 6/26/2025 | 7.32 | 7.45 | 7.30 | 7.44 | 674,254 | 7.28 |
| 6/25/2025 | 7.29 | 7.38 | 7.27 | 7.32 | 587,475 | 7.16 |
| 6/24/2025 | 7.18 | 7.29 | 7.18 | 7.24 | 1,020,891 | 7.08 |
| 6/23/2025 | 7.09 | 7.19 | 7.08 | 7.16 | 630,820 | 7.00 |
| 6/20/2025 | 7.15 | 7.19 | 7.11 | 7.13 | 739,063 | 6.97 |
| 6/18/2025 | 7.10 | 7.18 | 7.10 | 7.14 | 487,280 | 6.98 |
| 6/17/2025 | 7.08 | 7.16 | 7.08 | 7.11 | 479,482 | 6.95 |
| 6/16/2025 | 7.10 | 7.18 | 7.09 | 7.14 | 649,092 | 6.98 |
| 6/13/2025 | 7.05 | 7.13 | 7.05 | 7.09 | 312,909 | 6.94 |
| 6/12/2025 | 7.12 | 7.22 | 7.12 | 7.20 | 516,047 | 6.96 |
| 6/11/2025 | 7.18 | 7.22 | 7.13 | 7.15 | 523,465 | 6.92 |
| 6/10/2025 | 7.11 | 7.20 | 7.11 | 7.17 | 549,303 | 6.93 |
| 6/09/2025 | 7.20 | 7.20 | 7.06 | 7.06 | 564,560 | 6.83 |
| 6/06/2025 | 7.14 | 7.21 | 7.13 | 7.14 | 420,840 | 6.91 |
| 6/05/2025 | 7.09 | 7.13 | 7.05 | 7.10 | 717,516 | 6.87 |
| 6/04/2025 | 7.04 | 7.09 | 7.04 | 7.08 | 469,750 | 6.85 |
| 6/03/2025 | 6.97 | 7.07 | 6.97 | 7.05 | 601,650 | 6.82 |