Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)
7.3100
-0.0100 (-0.14%)
NYSE · Last Trade: Aug 3rd, 12:07 AM EDT
Historical Prices For Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 7.31 | 7.32 | 7.16 | 7.31 | 754,552 | 7.31 |
| 7/31/2025 | 7.38 | 7.38 | 7.25 | 7.32 | 590,732 | 7.32 |
| 7/30/2025 | 7.24 | 7.30 | 7.22 | 7.26 | 313,601 | 7.26 |
| 7/29/2025 | 7.34 | 7.34 | 7.20 | 7.20 | 305,075 | 7.20 |
| 7/28/2025 | 7.31 | 7.37 | 7.27 | 7.27 | 386,924 | 7.27 |
| 7/25/2025 | 7.28 | 7.33 | 7.27 | 7.32 | 270,789 | 7.32 |
| 7/24/2025 | 7.26 | 7.32 | 7.23 | 7.31 | 343,802 | 7.31 |
| 7/23/2025 | 7.24 | 7.32 | 7.23 | 7.28 | 333,262 | 7.28 |
| 7/22/2025 | 7.36 | 7.37 | 7.27 | 7.27 | 459,960 | 7.27 |
| 7/21/2025 | 7.41 | 7.43 | 7.35 | 7.36 | 723,081 | 7.36 |
| 7/18/2025 | 7.19 | 7.50 | 7.11 | 7.50 | 1,536,831 | 7.50 |
| 7/17/2025 | 7.13 | 7.24 | 7.07 | 7.23 | 788,439 | 7.23 |
| 7/16/2025 | 7.17 | 7.18 | 7.08 | 7.18 | 576,786 | 7.10 |
| 7/15/2025 | 7.11 | 7.14 | 7.05 | 7.13 | 547,745 | 7.05 |
| 7/14/2025 | 7.00 | 7.12 | 6.94 | 7.08 | 914,030 | 7.00 |
| 7/11/2025 | 7.20 | 7.20 | 7.02 | 7.02 | 525,226 | 6.94 |
| 7/10/2025 | 7.25 | 7.30 | 7.20 | 7.20 | 374,416 | 7.12 |
| 7/09/2025 | 7.28 | 7.31 | 7.22 | 7.24 | 501,880 | 7.16 |
| 7/08/2025 | 7.30 | 7.33 | 7.27 | 7.27 | 523,549 | 7.19 |
| 7/07/2025 | 7.35 | 7.37 | 7.29 | 7.34 | 1,059,580 | 7.26 |
| 7/03/2025 | 7.29 | 7.37 | 7.29 | 7.36 | 488,490 | 7.28 |
| 7/02/2025 | 7.29 | 7.33 | 7.25 | 7.29 | 1,054,561 | 7.21 |
| 7/01/2025 | 7.31 | 7.36 | 7.25 | 7.30 | 1,486,705 | 7.22 |
| 6/30/2025 | 7.42 | 7.43 | 7.30 | 7.34 | 2,548,941 | 7.26 |
| 6/27/2025 | 7.45 | 7.45 | 7.35 | 7.42 | 840,738 | 7.34 |
| 6/26/2025 | 7.32 | 7.45 | 7.30 | 7.44 | 674,254 | 7.36 |
| 6/25/2025 | 7.29 | 7.38 | 7.27 | 7.32 | 587,475 | 7.24 |
| 6/24/2025 | 7.18 | 7.29 | 7.18 | 7.24 | 1,020,891 | 7.16 |
| 6/23/2025 | 7.09 | 7.19 | 7.08 | 7.16 | 630,820 | 7.08 |
| 6/20/2025 | 7.15 | 7.19 | 7.11 | 7.13 | 739,063 | 7.05 |
| 6/18/2025 | 7.10 | 7.18 | 7.10 | 7.14 | 487,280 | 7.06 |
| 6/17/2025 | 7.08 | 7.16 | 7.08 | 7.11 | 479,482 | 7.03 |
| 6/16/2025 | 7.10 | 7.18 | 7.09 | 7.14 | 649,092 | 7.06 |
| 6/13/2025 | 7.05 | 7.13 | 7.05 | 7.09 | 312,909 | 7.01 |
| 6/12/2025 | 7.12 | 7.22 | 7.12 | 7.20 | 516,047 | 7.04 |
| 6/11/2025 | 7.18 | 7.22 | 7.13 | 7.15 | 523,465 | 6.99 |
| 6/10/2025 | 7.11 | 7.20 | 7.11 | 7.17 | 549,303 | 7.01 |
| 6/09/2025 | 7.20 | 7.20 | 7.06 | 7.06 | 564,560 | 6.90 |
| 6/06/2025 | 7.14 | 7.21 | 7.13 | 7.14 | 420,840 | 6.98 |
| 6/05/2025 | 7.09 | 7.13 | 7.05 | 7.10 | 717,516 | 6.94 |
| 6/04/2025 | 7.04 | 7.09 | 7.04 | 7.08 | 469,750 | 6.92 |
| 6/03/2025 | 6.97 | 7.07 | 6.97 | 7.05 | 601,650 | 6.89 |
| 6/02/2025 | 6.95 | 7.02 | 6.87 | 6.99 | 878,029 | 6.83 |
| 5/30/2025 | 6.97 | 6.98 | 6.85 | 6.98 | 777,459 | 6.82 |
| 5/29/2025 | 6.93 | 6.98 | 6.86 | 6.94 | 555,207 | 6.79 |
| 5/28/2025 | 6.90 | 6.94 | 6.89 | 6.90 | 534,071 | 6.75 |
| 5/27/2025 | 6.84 | 6.93 | 6.81 | 6.93 | 622,044 | 6.78 |
| 5/23/2025 | 6.64 | 6.84 | 6.62 | 6.79 | 937,970 | 6.64 |
| 5/22/2025 | 6.61 | 6.75 | 6.61 | 6.73 | 470,003 | 6.58 |
| 5/21/2025 | 6.72 | 6.79 | 6.63 | 6.64 | 594,041 | 6.49 |
| 5/20/2025 | 6.78 | 6.82 | 6.74 | 6.75 | 494,228 | 6.60 |
| 5/19/2025 | 6.79 | 6.85 | 6.77 | 6.82 | 345,850 | 6.67 |
| 5/16/2025 | 6.71 | 6.86 | 6.71 | 6.85 | 448,812 | 6.70 |
| 5/15/2025 | 6.81 | 6.86 | 6.74 | 6.74 | 548,602 | 6.59 |
| 5/14/2025 | 6.81 | 6.88 | 6.80 | 6.88 | 557,875 | 6.65 |
| 5/13/2025 | 6.72 | 6.84 | 6.70 | 6.82 | 566,994 | 6.59 |
| 5/12/2025 | 6.69 | 6.72 | 6.63 | 6.65 | 571,841 | 6.42 |
| 5/09/2025 | 6.61 | 6.62 | 6.48 | 6.49 | 306,515 | 6.27 |
| 5/08/2025 | 6.51 | 6.64 | 6.46 | 6.59 | 956,861 | 6.37 |
| 5/07/2025 | 6.36 | 6.45 | 6.36 | 6.44 | 361,746 | 6.22 |
| 5/06/2025 | 6.38 | 6.40 | 6.34 | 6.38 | 358,714 | 6.16 |
| 5/05/2025 | 6.40 | 6.48 | 6.39 | 6.44 | 519,498 | 6.22 |