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 (%)
Nov 30, 2023 1.850 2.040 1.820 1.920 11,368 +0.11(+6.08%)
Nov 29, 2023 1.960 1.960 1.800 1.810 3,869 -0.15(-7.65%)
Nov 28, 2023 1.900 1.983 1.900 1.960 1,604 +0.06(+3.16%)
Nov 27, 2023 1.830 2.040 1.830 1.900 29,095 -0.05(-2.56%)
Nov 24, 2023 1.864 1.950 1.864 1.950 3,729 +0.09(+4.84%)
Nov 22, 2023 1.950 1.950 1.860 1.860 5,262 -0.06(-3.12%)
Nov 21, 2023 1.780 1.950 1.770 1.920 29,199 +0.12(+6.67%)
Nov 20, 2023 1.810 1.855 1.800 1.800 7,443 -0.06(-3.23%)
Nov 17, 2023 1.880 1.880 1.781 1.860 2,372 +0.06(+3.33%)
Nov 16, 2023 1.820 1.835 1.800 1.800 5,039 -0.02(-1.37%)
Nov 15, 2023 1.800 1.850 1.688 1.825 22,044 +0.00(+0.27%)
Nov 14, 2023 1.780 1.862 1.780 1.820 6,207 +0.04(+2.33%)
Nov 13, 2023 1.795 1.870 1.720 1.779 21,441 -0.11(-5.89%)
Nov 10, 2023 1.860 1.890 1.860 1.890 977 +0.03(+1.61%)
Nov 09, 2023 1.930 1.930 1.760 1.860 6,712 -0.03(-1.59%)
Nov 08, 2023 1.940 1.950 1.870 1.890 10,578 -0.02(-1.05%)
Nov 07, 2023 2.030 2.030 1.822 1.910 10,454 -0.05(-2.55%)
Nov 06, 2023 1.980 2.040 1.920 1.960 20,412 +0.05(+2.62%)
Nov 03, 2023 1.810 1.990 1.710 1.910 29,813 +0.11(+6.06%)
Nov 02, 2023 1.829 1.831 1.801 1.801 2,978 +0.00(+0.05%)
Nov 01, 2023 1.820 1.990 1.710 1.800 33,995 -0.18(-9.09%)
Oct 31, 2023 1.840 1.980 1.840 1.980 6,489 +0.09(+5.04%)
Oct 30, 2023 1.880 1.997 1.740 1.885 3,548 +0.01(+0.27%)
Oct 27, 2023 1.950 2.010 1.767 1.880 19,445 +0.02(+1.08%)
Oct 26, 2023 1.685 1.870 1.685 1.860 9,188 +0.07(+3.91%)
Oct 25, 2023 1.840 1.859 1.700 1.790 42,556 -0.11(-5.79%)
Oct 24, 2023 1.980 1.980 1.880 1.900 19,532 +0.01(+0.53%)
Oct 23, 2023 1.900 2.060 1.829 1.890 13,324 -0.06(-3.08%)
Oct 20, 2023 1.810 2.030 1.810 1.950 12,845 +0.08(+4.28%)
Oct 19, 2023 1.900 1.950 1.870 1.870 7,481 +0.02(+1.08%)
Oct 18, 2023 2.180 2.180 1.760 1.850 57,289 -0.30(-13.95%)
Oct 17, 2023 2.140 2.260 2.140 2.150 19,878 +0.00(+0.00%)
Oct 16, 2023 2.170 2.280 2.135 2.150 40,719 -0.06(-2.71%)
Oct 13, 2023 2.100 2.245 2.100 2.210 9,846 -0.01(-0.45%)
Oct 12, 2023 2.096 2.220 2.096 2.220 6,186 +0.04(+1.83%)
Oct 11, 2023 2.240 2.250 2.120 2.180 15,233 -0.10(-4.39%)
Oct 10, 2023 2.200 2.280 2.155 2.280 20,830 +0.13(+6.05%)
Oct 09, 2023 2.130 2.170 2.090 2.150 17,017 +0.02(+0.94%)
Oct 06, 2023 2.160 2.250 2.070 2.130 16,958 +0.07(+3.40%)
Oct 05, 2023 2.020 2.140 1.952 2.060 11,679 +0.04(+1.98%)
Oct 04, 2023 2.190 2.190 1.980 2.020 19,387 -0.11(-5.16%)
Oct 03, 2023 2.060 2.230 2.010 2.130 73,568 +0.06(+2.90%)
Oct 02, 2023 1.800 2.070 1.800 2.070 65,770 +0.28(+15.64%)
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%)
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.