Skip to main content

Biorestorative Therapies Inc (NQ: BRTX )

1.668 +0.031 (+1.92%)
Streaming Delayed Price Updated: 12:39 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 1.685 1.700 1.640 1.668 7,511 +0.03(+1.92%)
Oct 09, 2024 1.610 1.637 1.610 1.637 2,423 -0.01(-0.81%)
Oct 08, 2024 1.640 1.650 1.615 1.650 2,781 -0.02(-1.03%)
Oct 07, 2024 1.618 1.690 1.610 1.667 11,449 +0.04(+2.41%)
Oct 04, 2024 1.627 1.628 1.627 1.628 797 +0.02(+1.12%)
Oct 03, 2024 1.580 1.650 1.542 1.610 9,812 +0.02(+1.26%)
Oct 02, 2024 1.590 1.610 1.524 1.590 16,686 +0.01(+0.63%)
Oct 01, 2024 1.710 1.770 1.528 1.580 44,958 -0.16(-9.20%)
Sep 30, 2024 1.700 1.790 1.700 1.740 14,051 +0.00(+0.00%)
Sep 27, 2024 1.670 1.750 1.670 1.740 15,839 +0.04(+2.34%)
Sep 26, 2024 1.810 1.820 1.700 1.700 14,263 -0.02(-1.15%)
Sep 25, 2024 1.840 1.870 1.681 1.720 27,095 -0.12(-6.51%)
Sep 24, 2024 1.800 1.877 1.750 1.840 7,371 +0.03(+1.64%)
Sep 23, 2024 1.890 1.907 1.754 1.810 47,472 -0.11(-5.73%)
Sep 20, 2024 1.650 1.920 1.640 1.920 127,099 +0.26(+15.66%)
Sep 19, 2024 1.695 1.710 1.590 1.660 76,493 +0.01(+0.61%)
Sep 18, 2024 1.760 1.820 1.650 1.650 12,724 -0.10(-5.71%)
Sep 17, 2024 1.850 1.850 1.730 1.750 14,581 -0.05(-2.78%)
Sep 16, 2024 1.720 1.830 1.700 1.800 70,685 +0.11(+6.51%)
Sep 13, 2024 1.530 1.700 1.510 1.690 60,429 +0.19(+12.67%)
Sep 12, 2024 1.500 1.580 1.480 1.500 7,743 +0.02(+1.15%)
Sep 11, 2024 1.430 1.500 1.430 1.483 15,268 +0.01(+0.88%)
Sep 10, 2024 1.440 1.480 1.420 1.470 14,536 +0.01(+0.68%)
Sep 09, 2024 1.500 1.527 1.450 1.460 5,306 -0.07(-4.58%)
Sep 06, 2024 1.540 1.565 1.510 1.530 5,443 +0.02(+1.32%)
Sep 05, 2024 1.560 1.590 1.510 1.510 9,226 -0.12(-7.36%)
Sep 04, 2024 1.560 1.640 1.530 1.630 39,366 +0.08(+5.34%)
Sep 03, 2024 1.630 1.630 1.500 1.547 14,891 -0.09(-5.65%)
Aug 30, 2024 1.610 1.660 1.610 1.640 13,640 +0.01(+0.61%)
Aug 29, 2024 1.680 1.800 1.600 1.630 19,110 -0.06(-3.55%)
Aug 28, 2024 1.740 1.740 1.640 1.690 11,139 -0.02(-1.17%)
Aug 27, 2024 1.701 1.720 1.680 1.710 7,079 +0.03(+1.79%)
Aug 26, 2024 1.740 1.750 1.660 1.680 19,886 -0.02(-1.18%)
Aug 23, 2024 1.662 1.739 1.662 1.700 36,677 +0.04(+2.42%)
Aug 22, 2024 1.720 1.720 1.640 1.660 5,547 -0.03(-1.74%)
Aug 21, 2024 1.680 1.689 1.622 1.689 13,226 +0.02(+1.35%)
Aug 20, 2024 1.700 1.740 1.660 1.667 13,020 -0.02(-1.07%)
Aug 19, 2024 1.600 1.700 1.530 1.685 41,686 +0.09(+5.97%)
Aug 16, 2024 1.680 1.700 1.580 1.590 41,915 -0.06(-3.64%)
Aug 15, 2024 1.440 1.670 1.390 1.650 116,296 +0.25(+17.86%)
Aug 14, 2024 1.490 1.490 1.320 1.400 27,485 -0.01(-0.71%)
Aug 13, 2024 1.450 1.476 1.390 1.410 30,672 -0.02(-1.40%)
Aug 12, 2024 1.415 1.450 1.370 1.430 21,574 +0.07(+5.15%)
Aug 09, 2024 1.350 1.390 1.350 1.360 9,317 -0.03(-2.51%)
Aug 08, 2024 1.350 1.400 1.350 1.395 19,490 +0.07(+5.68%)
Aug 07, 2024 1.440 1.440 1.310 1.320 11,703 -0.06(-4.34%)
Aug 06, 2024 1.360 1.380 1.310 1.380 22,016 +0.06(+4.54%)
Aug 05, 2024 1.350 1.360 1.300 1.320 52,358 -0.11(-7.69%)
Aug 02, 2024 1.520 1.520 1.410 1.430 45,502 -0.10(-6.54%)
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.