Skip to main content

Biorestorative Therapies Inc (NQ: BRTX )

1.380 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.650 1.940 1.602 1.790 65,473 +0.21(+13.29%)
Sep 28, 2023 1.520 1.714 1.480 1.580 40,366 +0.13(+8.97%)
Sep 27, 2023 1.510 1.550 1.405 1.450 26,919 -0.12(-7.64%)
Sep 26, 2023 1.560 1.665 1.500 1.570 18,073 +0.04(+2.61%)
Sep 25, 2023 1.640 1.650 1.510 1.530 26,424 -0.12(-7.27%)
Sep 22, 2023 1.650 1.690 1.540 1.650 17,794 +0.05(+3.12%)
Sep 21, 2023 1.700 1.710 1.510 1.600 24,604 -0.09(-5.32%)
Sep 20, 2023 1.710 1.736 1.660 1.690 29,839 +0.06(+3.68%)
Sep 19, 2023 1.740 1.820 1.510 1.630 94,815 -0.09(-5.23%)
Sep 18, 2023 1.930 2.115 1.650 1.720 565,654 +0.05(+2.99%)
Sep 15, 2023 1.590 1.760 1.560 1.670 29,829 +0.07(+4.37%)
Sep 14, 2023 1.540 1.700 1.410 1.600 129,976 +0.10(+6.67%)
Sep 13, 2023 1.690 1.690 1.450 1.500 35,429 -0.13(-7.98%)
Sep 12, 2023 1.980 1.980 1.600 1.630 88,581 -0.23(-12.37%)
Sep 11, 2023 1.880 1.900 1.810 1.860 23,311 +0.07(+4.03%)
Sep 08, 2023 1.920 1.920 1.750 1.788 43,716 -0.10(-5.40%)
Sep 07, 2023 1.840 2.110 1.770 1.890 17,413 -0.01(-0.53%)
Sep 06, 2023 2.180 2.180 1.763 1.900 31,134 -0.16(-7.77%)
Sep 05, 2023 2.390 2.390 1.981 2.060 17,788 -0.24(-10.43%)
Sep 01, 2023 2.250 2.400 2.200 2.300 16,791 +0.10(+4.55%)
Aug 31, 2023 2.390 2.390 2.040 2.200 71,148 -0.16(-6.78%)
Aug 30, 2023 2.480 2.499 2.360 2.360 9,368 -0.12(-4.84%)
Aug 29, 2023 2.450 2.490 2.440 2.480 5,284 +0.08(+3.33%)
Aug 28, 2023 2.330 2.450 2.330 2.400 12,675 -0.07(-2.83%)
Aug 25, 2023 2.344 2.530 2.344 2.470 5,397 +0.04(+1.65%)
Aug 24, 2023 2.440 2.522 2.330 2.430 9,908 -0.06(-2.41%)
Aug 23, 2023 2.510 2.580 2.440 2.490 14,198 -0.06(-2.35%)
Aug 22, 2023 2.480 2.550 2.430 2.550 5,911 +0.06(+2.41%)
Aug 21, 2023 2.700 2.700 2.370 2.490 19,836 +0.13(+5.51%)
Aug 18, 2023 2.320 2.460 2.320 2.360 36,862 -0.08(-3.28%)
Aug 17, 2023 2.490 2.550 2.400 2.440 32,269 -0.11(-4.31%)
Aug 16, 2023 2.620 2.680 2.480 2.550 17,415 -0.07(-2.67%)
Aug 15, 2023 2.710 2.750 2.620 2.620 19,914 -0.14(-5.07%)
Aug 14, 2023 2.600 3.010 2.500 2.760 66,758 +0.17(+6.56%)
Aug 11, 2023 2.640 2.649 2.510 2.590 12,216 -0.08(-3.00%)
Aug 10, 2023 2.670 2.720 2.627 2.670 8,792 -0.05(-1.84%)
Aug 09, 2023 2.770 2.820 2.650 2.720 11,558 -0.13(-4.56%)
Aug 08, 2023 2.730 2.850 2.660 2.850 12,388 +0.09(+3.26%)
Aug 07, 2023 2.830 2.865 2.713 2.760 13,104 -0.07(-2.47%)
Aug 04, 2023 2.860 2.870 2.770 2.830 9,485 -0.01(-0.35%)
Aug 03, 2023 2.810 2.850 2.740 2.840 23,087 +0.00(+0.00%)
Aug 02, 2023 2.850 2.890 2.805 2.840 14,414 -0.05(-1.73%)
Aug 01, 2023 2.880 2.920 2.770 2.890 19,449 +0.00(+0.00%)
Jul 31, 2023 2.880 2.940 2.820 2.890 34,261 +0.04(+1.40%)
Jul 28, 2023 2.890 2.900 2.790 2.850 39,714 +0.02(+0.71%)
Jul 27, 2023 2.710 2.890 2.620 2.830 93,982 +0.12(+4.24%)
Jul 26, 2023 2.500 2.780 2.474 2.715 137,582 +0.28(+11.73%)
Jul 25, 2023 2.620 2.620 2.330 2.430 111,718 -0.23(-8.65%)
Jul 24, 2023 2.720 2.800 2.590 2.660 61,886 -0.19(-6.67%)
Jul 21, 2023 3.030 3.030 2.560 2.850 1,159,799 -0.16(-5.32%)
Jul 20, 2023 3.040 3.080 3.000 3.010 18,639 -0.06(-1.95%)
Jul 19, 2023 3.120 3.284 3.010 3.070 26,086 -0.03(-0.97%)
Jul 18, 2023 3.250 3.250 3.040 3.100 24,999 -0.08(-2.52%)
Jul 17, 2023 3.300 3.330 3.100 3.180 40,674 -0.09(-2.75%)
Jul 14, 2023 3.580 3.580 3.190 3.270 37,726 -0.30(-8.40%)
Jul 13, 2023 3.100 3.570 3.099 3.570 91,249 +0.48(+15.53%)
Jul 12, 2023 3.200 3.200 3.040 3.090 74,578 +0.00(+0.00%)
Jul 11, 2023 3.030 3.150 2.940 3.090 229,283 -0.47(-13.20%)
Jul 10, 2023 3.740 3.740 3.500 3.560 28,476 -0.27(-7.05%)
Jul 07, 2023 4.150 4.230 3.681 3.830 94,451 -0.30(-7.26%)
Jul 06, 2023 4.070 4.240 4.030 4.130 7,562 -0.02(-0.36%)
Jul 05, 2023 4.380 4.433 4.080 4.145 27,071 -0.43(-9.30%)
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.