Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)
9.0050
+0.0250 (0.28%)
NYSE · Last Trade: Oct 1st, 10:22 AM EDT
Historical Prices For Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 9.03 | 9.05 | 8.96 | 8.98 | 611,260 | 8.98 |
| 9/29/2026 | 8.97 | 8.99 | 8.88 | 8.95 | 519,558 | 8.95 |
| 9/28/2026 | 9.01 | 9.05 | 8.82 | 8.86 | 365,284 | 8.86 |
| 9/25/2026 | 9.04 | 9.06 | 8.97 | 9.04 | 306,061 | 9.04 |
| 9/24/2026 | 8.84 | 8.99 | 8.84 | 8.98 | 360,377 | 8.98 |
| 9/23/2026 | 9.05 | 9.07 | 8.98 | 8.98 | 421,282 | 8.98 |
| 9/22/2026 | 8.94 | 9.08 | 8.92 | 9.05 | 339,833 | 9.05 |
| 9/21/2026 | 8.85 | 9.09 | 8.84 | 8.96 | 264,068 | 8.96 |
| 9/18/2026 | 8.82 | 8.82 | 8.74 | 8.77 | 392,654 | 8.77 |
| 9/17/2026 | 8.80 | 8.80 | 8.58 | 8.73 | 312,737 | 8.73 |
| 9/16/2026 | 8.75 | 8.75 | 8.56 | 8.67 | 418,895 | 8.67 |
| 9/15/2026 | 8.60 | 8.77 | 8.46 | 8.46 | 704,995 | 8.46 |
| 9/14/2026 | 8.70 | 8.71 | 8.59 | 8.67 | 336,037 | 8.62 |
| 9/11/2026 | 9.01 | 9.01 | 8.82 | 8.87 | 301,436 | 8.82 |
| 9/10/2026 | 8.82 | 8.90 | 8.80 | 8.81 | 346,315 | 8.76 |
| 9/09/2026 | 9.01 | 9.13 | 8.96 | 8.96 | 356,939 | 8.91 |
| 9/08/2026 | 9.00 | 9.06 | 8.94 | 9.01 | 299,080 | 8.95 |
| 9/04/2026 | 8.87 | 8.95 | 8.83 | 8.94 | 282,336 | 8.89 |
| 9/03/2026 | 8.83 | 8.90 | 8.78 | 8.82 | 465,104 | 8.77 |
| 9/02/2026 | 8.90 | 8.99 | 8.81 | 8.81 | 467,989 | 8.76 |
| 9/01/2026 | 8.89 | 8.94 | 8.79 | 8.91 | 543,568 | 8.86 |
| 8/31/2026 | 8.98 | 9.06 | 8.91 | 8.94 | 386,326 | 8.89 |
| 8/28/2026 | 9.09 | 9.12 | 8.88 | 8.96 | 461,035 | 8.91 |
| 8/27/2026 | 9.07 | 9.11 | 9.02 | 9.06 | 344,910 | 9.00 |
| 8/26/2026 | 8.86 | 8.96 | 8.86 | 8.93 | 275,723 | 8.88 |
| 8/25/2026 | 8.83 | 8.90 | 8.82 | 8.86 | 400,186 | 8.81 |
| 8/24/2026 | 8.95 | 8.99 | 8.78 | 8.80 | 450,631 | 8.75 |
| 8/21/2026 | 9.03 | 9.37 | 8.91 | 9.01 | 306,814 | 8.95 |
| 8/20/2026 | 8.81 | 8.99 | 8.81 | 8.99 | 413,383 | 8.94 |
| 8/19/2026 | 9.09 | 9.09 | 8.81 | 8.88 | 508,841 | 8.83 |
| 8/18/2026 | 9.10 | 9.15 | 8.91 | 8.98 | 461,267 | 8.93 |
| 8/17/2026 | 9.15 | 9.35 | 9.15 | 9.25 | 638,311 | 9.19 |
| 8/14/2026 | 9.05 | 9.12 | 9.00 | 9.11 | 587,594 | 9.05 |
| 8/13/2026 | 8.86 | 9.11 | 8.86 | 9.06 | 869,874 | 8.95 |
| 8/12/2026 | 8.76 | 8.84 | 8.70 | 8.84 | 610,883 | 8.73 |
| 8/11/2026 | 8.62 | 8.65 | 8.54 | 8.60 | 239,112 | 8.50 |
| 8/10/2026 | 8.51 | 8.64 | 8.50 | 8.58 | 317,606 | 8.48 |
| 8/07/2026 | 8.50 | 8.69 | 8.48 | 8.58 | 337,252 | 8.48 |
| 8/06/2026 | 8.42 | 8.50 | 8.37 | 8.41 | 420,190 | 8.31 |
| 8/05/2026 | 8.60 | 8.65 | 8.49 | 8.52 | 390,322 | 8.42 |
| 8/04/2026 | 8.43 | 8.61 | 8.40 | 8.60 | 539,564 | 8.50 |
| 8/03/2026 | 7.87 | 8.25 | 7.87 | 8.25 | 432,482 | 8.15 |
| 7/31/2026 | 8.03 | 8.17 | 8.02 | 8.05 | 706,100 | 7.95 |
| 7/30/2026 | 7.74 | 7.92 | 7.74 | 7.90 | 480,880 | 7.81 |
| 7/29/2026 | 7.83 | 7.89 | 7.64 | 7.67 | 851,101 | 7.58 |
| 7/28/2026 | 7.94 | 7.97 | 7.71 | 7.87 | 679,867 | 7.78 |
| 7/27/2026 | 8.27 | 8.35 | 7.95 | 8.04 | 503,580 | 7.94 |
| 7/24/2026 | 8.30 | 8.33 | 8.17 | 8.20 | 436,245 | 8.10 |
| 7/23/2026 | 8.34 | 8.46 | 8.29 | 8.34 | 474,992 | 8.24 |
| 7/22/2026 | 8.30 | 8.51 | 8.30 | 8.43 | 413,703 | 8.33 |
| 7/21/2026 | 8.22 | 8.43 | 8.21 | 8.40 | 402,094 | 8.30 |
| 7/20/2026 | 8.08 | 8.18 | 8.08 | 8.08 | 540,844 | 7.98 |
| 7/17/2026 | 8.01 | 8.07 | 7.82 | 8.01 | 2,481,103 | 7.91 |
| 7/16/2026 | 8.34 | 8.36 | 8.11 | 8.12 | 970,496 | 8.02 |
| 7/15/2026 | 8.48 | 8.48 | 8.27 | 8.38 | 703,496 | 8.28 |
| 7/14/2026 | 8.51 | 8.63 | 8.43 | 8.53 | 733,102 | 8.38 |
| 7/13/2026 | 8.52 | 8.56 | 8.38 | 8.39 | 600,894 | 8.24 |
| 7/10/2026 | 8.55 | 8.67 | 8.53 | 8.65 | 749,639 | 8.49 |
| 7/09/2026 | 8.53 | 8.99 | 8.45 | 8.62 | 494,466 | 8.46 |
| 7/08/2026 | 8.43 | 8.55 | 8.29 | 8.41 | 650,775 | 8.26 |
| 7/07/2026 | 8.63 | 8.63 | 8.40 | 8.44 | 566,784 | 8.29 |
| 7/06/2026 | 8.65 | 8.81 | 8.59 | 8.69 | 518,349 | 8.53 |
| 7/02/2026 | 8.98 | 9.05 | 8.58 | 8.60 | 779,789 | 8.44 |
| 7/01/2026 | 8.92 | 9.11 | 8.85 | 9.03 | 680,114 | 8.87 |