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

Biorestorative Therapies Inc (NQ: BRTX )

1.230 -0.040 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 2.880 2.940 2.821 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 -0.10(-3.13%)
Jul 17, 2023 3.300 3.330 3.100 3.200 40,674 -0.07(-2.14%)
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%)
Jul 03, 2023 4.480 4.600 4.280 4.570 10,049 +0.16(+3.63%)
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%)
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.