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

Biorestorative Therapies Inc (NQ: BRTX )

1.480 +0.110 (+8.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2022 2.705 3.070 2.705 3.070 9,723 +0.28(+10.23%)
Nov 29, 2022 2.840 2.870 2.680 2.785 5,055 +0.15(+5.49%)
Nov 28, 2022 2.750 2.750 2.610 2.640 9,560 -0.17(-6.05%)
Nov 25, 2022 2.610 2.810 2.610 2.810 3,277 +0.23(+8.91%)
Nov 23, 2022 2.900 2.900 2.550 2.580 8,270 -0.32(-11.16%)
Nov 22, 2022 2.594 2.904 2.564 2.904 9,228 +0.24(+9.17%)
Nov 21, 2022 2.800 2.800 2.568 2.660 6,435 -0.14(-5.00%)
Nov 18, 2022 2.900 2.940 2.590 2.800 9,828 -0.18(-5.88%)
Nov 17, 2022 2.900 2.975 2.900 2.975 1,687 +0.10(+3.66%)
Nov 16, 2022 2.930 2.945 2.850 2.870 1,607 -0.07(-2.38%)
Nov 15, 2022 3.050 3.190 2.920 2.940 5,956 -0.09(-2.97%)
Nov 14, 2022 3.010 3.070 2.890 3.030 5,535 +0.06(+2.02%)
Nov 11, 2022 3.040 3.110 2.940 2.970 1,469 -0.13(-4.19%)
Nov 10, 2022 3.090 3.180 3.059 3.100 1,589 +0.25(+8.77%)
Nov 09, 2022 3.080 3.080 2.820 2.850 22,026 -0.35(-10.94%)
Nov 08, 2022 3.170 3.200 3.000 3.200 2,644 +0.18(+5.96%)
Nov 07, 2022 3.080 3.100 3.020 3.020 4,481 -0.11(-3.51%)
Nov 04, 2022 3.100 3.261 3.081 3.130 3,973 -0.02(-0.63%)
Nov 03, 2022 3.240 3.300 3.150 3.150 2,764 -0.05(-1.56%)
Nov 02, 2022 3.200 3.220 3.200 3.200 1,829 -0.04(-1.23%)
Nov 01, 2022 3.250 3.350 3.175 3.240 3,882 -0.01(-0.31%)
Oct 31, 2022 3.350 3.360 3.250 3.250 3,134 -0.17(-5.03%)
Oct 28, 2022 3.230 3.422 3.230 3.422 13,602 +0.01(+0.19%)
Oct 27, 2022 3.360 3.415 3.220 3.415 12,788 +0.02(+0.45%)
Oct 26, 2022 3.252 3.400 3.252 3.400 2,751 +0.02(+0.59%)
Oct 25, 2022 3.200 3.390 3.138 3.380 7,057 +0.17(+5.30%)
Oct 24, 2022 3.250 3.270 3.127 3.210 10,506 -0.12(-3.60%)
Oct 21, 2022 3.350 3.351 3.255 3.330 11,628 +0.05(+1.52%)
Oct 20, 2022 3.280 3.310 3.280 3.280 1,047 -0.07(-2.09%)
Oct 19, 2022 3.390 3.390 3.246 3.350 1,857 +0.15(+4.69%)
Oct 18, 2022 3.230 3.320 3.200 3.200 2,160 -0.08(-2.44%)
Oct 17, 2022 3.250 3.355 3.250 3.280 2,138 -0.08(-2.38%)
Oct 14, 2022 3.280 3.415 3.280 3.360 4,986 -0.04(-1.18%)
Oct 13, 2022 3.240 3.400 3.230 3.400 3,875 -0.02(-0.44%)
Oct 12, 2022 3.241 3.480 3.241 3.415 4,706 -0.06(-1.87%)
Oct 11, 2022 3.460 3.690 3.460 3.480 19,484 +0.02(+0.58%)
Oct 10, 2022 3.300 3.460 3.240 3.460 5,217 +0.14(+4.22%)
Oct 07, 2022 3.500 3.500 3.303 3.320 3,315 -0.14(-4.05%)
Oct 06, 2022 3.440 3.480 3.230 3.460 5,431 +0.15(+4.53%)
Oct 05, 2022 3.270 3.427 3.270 3.310 3,482 -0.06(-1.78%)
Oct 04, 2022 3.300 3.440 3.000 3.370 5,211 -0.03(-0.88%)
Oct 03, 2022 3.320 3.450 3.250 3.400 23,215 +0.17(+5.26%)
Sep 30, 2022 2.980 3.390 2.980 3.230 59,387 +0.25(+8.39%)
Sep 29, 2022 2.800 3.190 2.700 2.980 9,231 +0.15(+5.30%)
Sep 28, 2022 2.920 3.435 2.764 2.830 134,667 +0.37(+15.04%)
Sep 27, 2022 2.520 2.650 2.460 2.460 8,677 -0.09(-3.53%)
Sep 26, 2022 2.580 2.660 2.550 2.550 21,664 -0.10(-3.77%)
Sep 23, 2022 2.820 2.830 2.650 2.650 12,145 -0.18(-6.36%)
Sep 22, 2022 3.050 3.045 2.800 2.830 3,125 +0.00(+0.00%)
Sep 21, 2022 3.050 3.107 2.820 2.830 14,411 -0.32(-10.16%)
Sep 20, 2022 3.130 3.242 3.000 3.150 7,571 +0.24(+8.25%)
Sep 19, 2022 3.130 3.210 2.910 2.910 10,498 -0.09(-3.00%)
Sep 16, 2022 3.170 3.250 3.000 3.000 8,832 -0.10(-3.27%)
Sep 15, 2022 3.100 3.196 3.080 3.101 5,695 -0.06(-1.86%)
Sep 14, 2022 3.150 3.357 3.150 3.160 5,384 +0.01(+0.29%)
Sep 13, 2022 3.280 3.282 3.120 3.151 9,817 -0.13(-3.93%)
Sep 12, 2022 3.700 3.700 3.210 3.280 7,716 +0.05(+1.55%)
Sep 09, 2022 3.460 3.460 3.167 3.230 11,621 -0.11(-3.39%)
Sep 08, 2022 3.170 3.480 3.170 3.343 29,023 +0.17(+5.46%)
Sep 07, 2022 3.150 3.240 3.150 3.170 5,164 -0.01(-0.45%)
Sep 06, 2022 3.200 3.200 3.150 3.184 2,992 +0.04(+1.41%)
Sep 02, 2022 3.250 3.300 3.130 3.140 3,251 -0.02(-0.69%)
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.