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 (%)
May 31, 2022 3.800 4.030 3.730 4.030 5,126 +0.23(+6.05%)
May 27, 2022 3.350 3.800 3.335 3.800 43,320 +0.45(+13.43%)
May 26, 2022 3.510 3.560 3.350 3.350 15,854 -0.20(-5.63%)
May 25, 2022 3.683 3.730 3.470 3.550 14,791 -0.13(-3.54%)
May 24, 2022 3.830 3.945 3.600 3.680 13,273 -0.14(-3.66%)
May 23, 2022 3.750 3.905 3.750 3.820 4,461 +0.00(+0.00%)
May 20, 2022 3.990 3.990 3.809 3.820 5,194 -0.03(-0.78%)
May 19, 2022 4.000 4.000 3.850 3.850 4,255 +0.10(+2.67%)
May 18, 2022 3.650 3.870 3.650 3.750 3,903 +0.10(+2.74%)
May 17, 2022 3.780 3.940 3.590 3.650 12,074 -0.23(-5.93%)
May 16, 2022 3.900 4.080 3.880 3.880 3,704 -0.05(-1.27%)
May 13, 2022 3.800 4.000 3.750 3.930 12,778 +0.12(+3.07%)
May 12, 2022 3.880 3.970 3.800 3.813 5,509 -0.17(-4.20%)
May 11, 2022 3.960 4.000 3.800 3.980 3,847 +0.00(+0.00%)
May 10, 2022 3.950 4.085 3.870 3.980 6,546 -0.11(-2.69%)
May 09, 2022 4.110 4.110 3.840 4.090 36,702 +0.06(+1.47%)
May 06, 2022 4.170 4.170 4.030 4.031 6,989 -0.04(-0.96%)
May 05, 2022 4.220 4.300 4.010 4.070 30,975 -0.15(-3.55%)
May 04, 2022 4.210 4.300 3.960 4.220 64,652 -0.07(-1.63%)
May 03, 2022 3.950 4.367 3.950 4.290 76,465 +0.34(+8.61%)
May 02, 2022 4.330 4.330 3.935 3.950 25,352 -0.27(-6.40%)
Apr 29, 2022 4.150 4.340 4.040 4.220 11,000 +0.04(+0.96%)
Apr 28, 2022 4.310 4.350 4.060 4.180 10,817 -0.12(-2.79%)
Apr 27, 2022 4.230 4.300 4.100 4.300 18,131 +0.07(+1.65%)
Apr 26, 2022 4.050 4.230 4.020 4.230 15,440 +0.20(+4.96%)
Apr 25, 2022 4.360 4.360 3.930 4.030 21,720 -0.27(-6.28%)
Apr 22, 2022 4.470 4.530 4.250 4.300 15,492 -0.29(-6.32%)
Apr 21, 2022 4.620 4.750 4.502 4.590 14,104 -0.24(-4.97%)
Apr 20, 2022 4.840 4.980 4.661 4.830 16,535 +0.11(+2.33%)
Apr 19, 2022 4.660 5.000 4.660 4.720 8,173 -0.13(-2.68%)
Apr 18, 2022 5.090 5.090 4.768 4.850 21,739 -0.16(-3.19%)
Apr 14, 2022 5.220 5.220 4.900 5.010 26,190 -0.21(-4.02%)
Apr 13, 2022 5.510 5.590 5.220 5.220 35,261 -0.29(-5.19%)
Apr 12, 2022 5.620 5.760 5.310 5.505 48,768 -0.10(-1.86%)
Apr 11, 2022 5.620 5.809 5.520 5.610 24,208 -0.06(-1.06%)
Apr 08, 2022 5.800 5.900 5.620 5.670 98,054 -0.08(-1.39%)
Apr 07, 2022 5.700 5.860 5.600 5.750 52,153 +0.06(+1.05%)
Apr 06, 2022 5.720 5.920 5.400 5.690 46,832 -0.16(-2.74%)
Apr 05, 2022 5.500 5.975 5.455 5.850 177,359 +0.35(+6.36%)
Apr 04, 2022 5.590 5.590 5.350 5.500 69,210 -0.01(-0.18%)
Apr 01, 2022 5.180 5.700 5.131 5.510 62,925 +0.28(+5.35%)
Mar 31, 2022 4.750 5.250 4.550 5.230 43,479 +0.31(+6.30%)
Mar 30, 2022 5.400 5.400 4.790 4.920 31,221 -0.14(-2.77%)
Mar 29, 2022 5.500 5.500 5.020 5.060 55,227 -0.38(-6.99%)
Mar 28, 2022 4.880 5.480 4.760 5.440 72,612 +0.52(+10.57%)
Mar 25, 2022 5.030 5.031 4.720 4.920 19,913 -0.07(-1.40%)
Mar 24, 2022 4.170 5.000 4.170 4.990 37,736 +0.79(+18.81%)
Mar 23, 2022 4.320 4.336 4.070 4.200 47,442 -0.09(-2.10%)
Mar 22, 2022 4.500 4.500 4.070 4.290 21,098 -0.01(-0.23%)
Mar 21, 2022 4.500 4.540 4.150 4.300 30,828 +0.09(+2.14%)
Mar 18, 2022 4.120 4.240 3.876 4.210 36,693 +0.19(+4.73%)
Mar 17, 2022 3.980 4.090 3.875 4.020 9,805 +0.11(+2.81%)
Mar 16, 2022 4.000 4.090 3.820 3.910 19,180 -0.03(-0.76%)
Mar 15, 2022 4.070 4.070 3.900 3.940 17,691 -0.02(-0.51%)
Mar 14, 2022 4.160 4.238 3.960 3.960 12,030 -0.24(-5.71%)
Mar 11, 2022 4.410 4.410 4.070 4.200 18,989 -0.03(-0.71%)
Mar 10, 2022 4.360 4.425 3.990 4.230 44,562 +0.07(+1.68%)
Mar 09, 2022 4.070 4.200 3.900 4.160 34,244 +0.16(+4.00%)
Mar 08, 2022 3.980 4.140 3.980 4.000 35,510 +0.02(+0.50%)
Mar 07, 2022 4.670 4.710 3.880 3.980 85,495 -0.73(-15.50%)
Mar 04, 2022 5.550 5.680 4.610 4.710 66,770 -0.94(-16.64%)
Mar 03, 2022 5.640 5.690 5.260 5.650 96,394 -0.03(-0.53%)
Mar 02, 2022 5.740 5.740 5.360 5.680 94,390 -0.01(-0.18%)
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.