Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)

Last Price6.5900

Change-0.0300 (-0.45%)

NYSE · Last Trade: Jan 1st, 7:22 AM EST

Historical Prices For Brooklyn ImmunoTherapeutics, Inc. - Common Stock (BTX)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	6.61	6.66	6.57	6.59	1,542,376	6.59
12/30/2025	6.60	6.64	6.58	6.62	1,021,650	6.62
12/29/2025	6.68	6.68	6.60	6.63	1,076,532	6.63
12/26/2025	6.71	6.75	6.70	6.71	549,036	6.71
12/24/2025	6.68	6.74	6.68	6.71	327,192	6.71
12/23/2025	6.68	6.74	6.68	6.72	709,705	6.72
12/22/2025	6.65	6.75	6.61	6.75	1,055,039	6.75
12/19/2025	6.55	6.74	6.54	6.72	893,371	6.67
12/18/2025	6.43	6.55	6.43	6.55	1,168,026	6.50
12/17/2025	6.48	6.54	6.35	6.35	1,592,844	6.30
12/16/2025	6.53	6.57	6.47	6.48	775,746	6.43
12/15/2025	6.66	6.71	6.50	6.55	1,652,449	6.50
12/12/2025	6.76	6.79	6.58	6.62	820,743	6.57
12/11/2025	6.77	6.80	6.71	6.78	1,016,308	6.73
12/10/2025	6.78	6.84	6.74	6.80	1,079,400	6.75
12/09/2025	6.78	6.79	6.75	6.78	649,351	6.73
12/08/2025	6.78	6.80	6.71	6.77	842,740	6.72
12/05/2025	6.72	6.83	6.71	6.77	503,609	6.72
12/04/2025	6.73	6.77	6.69	6.74	673,886	6.69
12/03/2025	6.71	6.78	6.66	6.73	971,018	6.68
12/02/2025	6.80	6.90	6.76	6.77	559,456	6.72
12/01/2025	6.76	6.81	6.71	6.77	663,820	6.72
11/28/2025	6.75	6.86	6.72	6.86	391,058	6.81
11/26/2025	6.59	6.74	6.59	6.72	1,101,200	6.67
11/25/2025	6.50	6.62	6.46	6.61	867,575	6.56
11/24/2025	6.35	6.56	6.35	6.55	884,030	6.50
11/21/2025	6.28	6.36	6.13	6.32	1,375,234	6.27
11/20/2025	6.45	6.59	6.21	6.21	1,614,198	6.16
11/19/2025	6.36	6.48	6.36	6.38	1,102,762	6.33
11/18/2025	6.51	6.51	6.26	6.38	1,570,805	6.33
11/17/2025	6.57	6.67	6.42	6.48	1,042,898	6.43
11/14/2025	6.49	6.68	6.46	6.63	880,421	6.58
11/13/2025	6.96	6.96	6.58	6.64	1,229,153	6.54
11/12/2025	7.06	7.08	6.92	6.92	711,834	6.81
11/11/2025	7.11	7.12	7.01	7.01	770,561	6.90
11/10/2025	7.02	7.16	7.02	7.14	842,402	7.03
11/07/2025	6.83	7.04	6.83	7.01	1,021,256	6.90
11/06/2025	6.93	6.99	6.91	6.91	1,539,782	6.80
11/05/2025	6.88	7.00	6.88	6.91	633,836	6.80
11/04/2025	6.95	6.97	6.83	6.92	998,109	6.81
11/03/2025	7.00	7.00	6.93	6.98	956,093	6.87
10/31/2025	7.02	7.04	6.94	6.98	701,865	6.87
10/30/2025	6.88	7.00	6.88	6.96	652,819	6.85
10/29/2025	6.85	6.97	6.85	6.97	896,816	6.86
10/28/2025	6.81	6.85	6.78	6.84	585,358	6.73
10/27/2025	6.74	6.82	6.74	6.81	752,182	6.70
10/24/2025	6.69	6.75	6.67	6.71	727,588	6.60
10/23/2025	6.52	6.65	6.52	6.64	932,838	6.54
10/22/2025	6.55	6.65	6.49	6.51	1,332,794	6.41
10/21/2025	6.61	6.62	6.55	6.59	774,713	6.49
10/20/2025	6.62	6.64	6.56	6.61	663,120	6.51
10/17/2025	6.54	6.60	6.49	6.56	617,190	6.46
10/16/2025	6.64	6.71	6.55	6.58	1,094,101	6.48
10/15/2025	6.69	6.73	6.63	6.66	848,653	6.55
10/14/2025	6.72	6.74	6.61	6.72	894,689	6.56
10/13/2025	6.73	6.80	6.70	6.78	751,714	6.62
10/10/2025	6.89	6.94	6.66	6.66	1,023,621	6.50
10/09/2025	6.91	6.95	6.88	6.90	451,862	6.74
10/08/2025	6.87	6.94	6.85	6.94	629,776	6.78
10/07/2025	6.92	6.97	6.80	6.85	896,201	6.69
10/06/2025	6.93	6.99	6.91	6.92	562,252	6.76
10/03/2025	6.93	6.99	6.93	6.93	1,231,761	6.77
10/02/2025	7.00	7.00	6.86	6.97	1,335,211	6.81
10/01/2025	6.67	6.85	6.65	6.85	1,254,004	6.69