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 (%)
Jun 30, 2023 4.280 4.540 4.270 4.410 25,794 +0.14(+3.28%)
Jun 29, 2023 4.420 4.600 4.130 4.270 47,920 -0.24(-5.32%)
Jun 28, 2023 4.940 5.208 4.458 4.510 115,615 -0.43(-8.70%)
Jun 27, 2023 6.800 6.980 4.630 4.940 540,430 -1.55(-23.88%)
Jun 26, 2023 5.790 7.130 5.640 6.490 780,655 +0.77(+13.46%)
Jun 23, 2023 5.576 5.720 5.372 5.720 9,187 +0.17(+3.06%)
Jun 22, 2023 5.980 5.980 5.195 5.550 16,476 -0.24(-4.06%)
Jun 21, 2023 6.130 6.130 5.560 5.785 6,437 -0.22(-3.74%)
Jun 20, 2023 5.830 6.200 5.830 6.010 6,807 -0.24(-3.84%)
Jun 16, 2023 5.780 6.250 5.370 6.250 55,869 +0.55(+9.65%)
Jun 15, 2023 5.550 5.700 5.550 5.700 9,397 +0.25(+4.59%)
Jun 14, 2023 5.330 5.485 5.320 5.450 13,720 +0.13(+2.44%)
Jun 13, 2023 5.320 5.440 5.310 5.320 8,143 +0.01(+0.19%)
Jun 12, 2023 5.280 5.370 5.260 5.310 9,739 +0.06(+1.14%)
Jun 09, 2023 5.130 5.360 5.130 5.250 18,827 +0.00(+0.00%)
Jun 08, 2023 5.230 5.480 5.140 5.250 8,987 -0.07(-1.32%)
Jun 07, 2023 5.110 5.450 5.110 5.320 13,965 +0.11(+2.11%)
Jun 06, 2023 5.220 5.350 5.150 5.210 7,629 +0.06(+1.17%)
Jun 05, 2023 5.500 5.500 5.120 5.150 5,247 -0.20(-3.74%)
Jun 02, 2023 5.370 5.455 5.225 5.350 15,836 +0.00(+0.00%)
Jun 01, 2023 5.260 5.389 5.210 5.350 8,627 +0.15(+2.88%)
May 31, 2023 5.830 5.830 5.120 5.200 33,857 -0.52(-9.09%)
May 30, 2023 5.400 5.770 5.400 5.720 10,960 +0.27(+4.95%)
May 26, 2023 5.830 5.833 5.306 5.450 23,735 -0.39(-6.68%)
May 25, 2023 5.910 6.090 5.765 5.840 16,929 -0.27(-4.42%)
May 24, 2023 6.270 6.330 5.980 6.110 19,945 -0.09(-1.45%)
May 23, 2023 5.870 6.250 5.870 6.200 46,746 +0.35(+5.98%)
May 22, 2023 5.800 5.850 5.652 5.850 17,925 +0.24(+4.34%)
May 19, 2023 5.400 5.770 5.300 5.607 35,733 +0.24(+4.41%)
May 18, 2023 5.110 5.370 5.110 5.370 13,583 +0.31(+6.13%)
May 17, 2023 5.170 5.170 5.020 5.060 9,043 +0.01(+0.20%)
May 16, 2023 5.270 5.320 5.050 5.050 11,350 -0.22(-4.17%)
May 15, 2023 5.200 5.390 5.170 5.270 24,101 +0.27(+5.40%)
May 12, 2023 5.050 5.170 4.920 5.000 24,348 -0.10(-1.96%)
May 11, 2023 5.730 5.740 5.000 5.100 23,962 -0.26(-4.85%)
May 10, 2023 5.170 5.650 5.130 5.360 47,437 +0.30(+5.93%)
May 09, 2023 4.820 5.250 4.800 5.060 24,643 -0.13(-2.50%)
May 08, 2023 4.500 5.190 4.500 5.190 72,714 +0.79(+17.95%)
May 05, 2023 4.200 4.545 4.110 4.400 48,463 +0.29(+7.06%)
May 04, 2023 4.030 4.200 4.030 4.110 37,120 +0.09(+2.24%)
May 03, 2023 4.110 4.160 4.000 4.020 12,192 -0.10(-2.43%)
May 02, 2023 4.140 4.140 3.920 4.120 22,179 +0.00(+0.00%)
May 01, 2023 3.990 4.208 3.930 4.120 8,824 +0.16(+4.04%)
Apr 28, 2023 4.130 4.135 3.780 3.960 30,487 -0.13(-3.18%)
Apr 27, 2023 4.040 4.090 3.880 4.090 13,761 +0.06(+1.49%)
Apr 26, 2023 3.960 4.090 3.800 4.030 26,864 +0.16(+4.13%)
Apr 25, 2023 3.880 4.010 3.860 3.870 15,781 -0.09(-2.27%)
Apr 24, 2023 3.950 4.020 3.760 3.960 34,293 +0.06(+1.54%)
Apr 21, 2023 3.780 3.950 3.710 3.900 18,299 +0.14(+3.72%)
Apr 20, 2023 3.750 3.780 3.623 3.760 4,104 +0.03(+0.80%)
Apr 19, 2023 3.620 3.740 3.550 3.730 20,729 +0.17(+4.78%)
Apr 18, 2023 3.730 3.740 3.560 3.560 20,682 -0.12(-3.26%)
Apr 17, 2023 3.590 3.730 3.590 3.680 6,959 +0.08(+2.22%)
Apr 14, 2023 3.670 3.670 3.600 3.600 1,760 -0.14(-3.74%)
Apr 13, 2023 3.760 3.770 3.590 3.740 7,470 +0.11(+3.03%)
Apr 12, 2023 3.700 3.764 3.630 3.630 11,767 -0.03(-0.82%)
Apr 11, 2023 3.580 3.700 3.580 3.660 9,922 +0.08(+2.09%)
Apr 10, 2023 3.750 3.750 3.580 3.585 2,133 -0.02(-0.42%)
Apr 06, 2023 3.640 3.690 3.600 3.600 17,712 +0.00(+0.00%)
Apr 05, 2023 3.630 3.700 3.510 3.600 16,370 +0.06(+1.69%)
Apr 04, 2023 3.550 3.590 3.410 3.540 8,441 +0.05(+1.43%)
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.