Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biorestorative Therapies Inc (NQ: BRTX )

1.390 -0.050 (-3.47%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.825 1.825 1.680 1.740 22,335 -0.06(-3.34%)
Dec 28, 2023 1.890 1.890 1.730 1.800 11,127 -0.03(-1.64%)
Dec 27, 2023 1.840 1.850 1.730 1.830 10,208 +0.08(+4.57%)
Dec 26, 2023 1.750 1.870 1.660 1.750 19,077 +0.00(+0.12%)
Dec 22, 2023 1.700 1.836 1.590 1.748 20,911 +0.01(+0.45%)
Dec 21, 2023 1.700 1.820 1.700 1.740 7,268 -0.01(-0.57%)
Dec 20, 2023 1.840 1.840 1.570 1.750 33,540 -0.12(-6.42%)
Dec 19, 2023 1.870 1.920 1.764 1.870 33,203 -0.05(-2.60%)
Dec 18, 2023 1.900 1.950 1.880 1.920 47,917 +0.02(+1.05%)
Dec 15, 2023 1.950 1.950 1.860 1.900 12,818 -0.08(-4.04%)
Dec 14, 2023 1.910 1.980 1.818 1.980 14,290 +0.05(+2.59%)
Dec 13, 2023 1.900 1.950 1.800 1.930 6,226 +0.09(+4.89%)
Dec 12, 2023 1.920 1.990 1.810 1.840 98,042 +0.10(+5.75%)
Dec 11, 2023 1.710 1.853 1.710 1.740 6,774 -0.04(-2.25%)
Dec 08, 2023 1.760 1.785 1.700 1.780 3,322 -0.01(-0.56%)
Dec 07, 2023 1.727 1.810 1.727 1.790 5,404 -0.02(-1.07%)
Dec 06, 2023 1.745 1.890 1.700 1.809 16,552 +0.05(+2.81%)
Dec 05, 2023 1.830 1.920 1.650 1.760 37,662 -0.07(-3.83%)
Dec 04, 2023 1.850 1.939 1.802 1.830 10,942 -0.02(-1.08%)
Dec 01, 2023 1.920 1.936 1.840 1.850 7,053 -0.07(-3.65%)
Nov 30, 2023 1.850 2.040 1.820 1.920 11,368 +0.11(+6.08%)
Nov 29, 2023 1.960 1.960 1.800 1.810 3,869 -0.15(-7.65%)
Nov 28, 2023 1.900 1.983 1.900 1.960 1,604 +0.06(+3.16%)
Nov 27, 2023 1.830 2.040 1.830 1.900 29,095 -0.05(-2.56%)
Nov 24, 2023 1.864 1.950 1.864 1.950 3,729 +0.09(+4.84%)
Nov 22, 2023 1.950 1.950 1.860 1.860 5,262 -0.06(-3.12%)
Nov 21, 2023 1.780 1.950 1.770 1.920 29,199 +0.12(+6.67%)
Nov 20, 2023 1.810 1.855 1.800 1.800 7,443 -0.06(-3.23%)
Nov 17, 2023 1.880 1.880 1.781 1.860 2,372 +0.06(+3.33%)
Nov 16, 2023 1.820 1.835 1.800 1.800 5,039 -0.02(-1.37%)
Nov 15, 2023 1.800 1.850 1.688 1.825 22,044 +0.00(+0.27%)
Nov 14, 2023 1.780 1.862 1.780 1.820 6,207 +0.04(+2.33%)
Nov 13, 2023 1.795 1.870 1.720 1.779 21,441 -0.11(-5.89%)
Nov 10, 2023 1.860 1.890 1.860 1.890 977 +0.03(+1.61%)
Nov 09, 2023 1.930 1.930 1.760 1.860 6,712 -0.03(-1.59%)
Nov 08, 2023 1.940 1.950 1.870 1.890 10,578 -0.02(-1.05%)
Nov 07, 2023 2.030 2.030 1.822 1.910 10,454 -0.05(-2.55%)
Nov 06, 2023 1.980 2.040 1.920 1.960 20,412 +0.05(+2.62%)
Nov 03, 2023 1.810 1.990 1.710 1.910 29,813 +0.11(+6.06%)
Nov 02, 2023 1.829 1.831 1.801 1.801 2,978 +0.00(+0.05%)
Nov 01, 2023 1.820 1.990 1.710 1.800 33,995 -0.18(-9.09%)
Oct 31, 2023 1.840 1.980 1.840 1.980 6,489 +0.09(+5.04%)
Oct 30, 2023 1.880 1.997 1.740 1.885 3,548 +0.01(+0.27%)
Oct 27, 2023 1.950 2.010 1.767 1.880 19,445 +0.02(+1.08%)
Oct 26, 2023 1.685 1.870 1.685 1.860 9,188 +0.07(+3.91%)
Oct 25, 2023 1.840 1.859 1.700 1.790 42,556 -0.11(-5.79%)
Oct 24, 2023 1.980 1.980 1.880 1.900 19,532 +0.01(+0.53%)
Oct 23, 2023 1.900 2.060 1.829 1.890 13,324 -0.06(-3.08%)
Oct 20, 2023 1.810 2.030 1.810 1.950 12,845 +0.08(+4.28%)
Oct 19, 2023 1.900 1.950 1.870 1.870 7,481 +0.02(+1.08%)
Oct 18, 2023 2.180 2.180 1.760 1.850 57,289 -0.30(-13.95%)
Oct 17, 2023 2.140 2.260 2.140 2.150 19,878 +0.00(+0.00%)
Oct 16, 2023 2.170 2.280 2.135 2.150 40,719 -0.06(-2.71%)
Oct 13, 2023 2.100 2.245 2.100 2.210 9,846 -0.01(-0.45%)
Oct 12, 2023 2.096 2.220 2.096 2.220 6,186 +0.04(+1.83%)
Oct 11, 2023 2.240 2.250 2.120 2.180 15,233 -0.10(-4.39%)
Oct 10, 2023 2.200 2.280 2.155 2.280 20,830 +0.13(+6.05%)
Oct 09, 2023 2.130 2.170 2.090 2.150 17,017 +0.02(+0.94%)
Oct 06, 2023 2.160 2.250 2.070 2.130 16,958 +0.07(+3.40%)
Oct 05, 2023 2.020 2.140 1.952 2.060 11,679 +0.04(+1.98%)
Oct 04, 2023 2.190 2.190 1.980 2.020 19,387 -0.11(-5.16%)
Oct 03, 2023 2.060 2.230 2.010 2.130 73,568 +0.06(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.