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

Biorestorative Therapies Inc (NQ: BRTX )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 1.825 1.825 1.680 1.740 22,335 -0.06(-3.34%)
Dec 28, 2023 1.890 1.890 1.730 1.800 11,127 -0.03(-1.64%)
Dec 27, 2023 1.840 1.850 1.730 1.830 10,208 +0.08(+4.57%)
Dec 26, 2023 1.750 1.870 1.660 1.750 19,077 +0.00(+0.12%)
Dec 22, 2023 1.700 1.836 1.590 1.748 20,911 +0.01(+0.45%)
Dec 21, 2023 1.700 1.820 1.700 1.740 7,268 -0.01(-0.57%)
Dec 20, 2023 1.840 1.840 1.570 1.750 33,540 -0.12(-6.42%)
Dec 19, 2023 1.870 1.920 1.764 1.870 33,203 -0.05(-2.60%)
Dec 18, 2023 1.900 1.950 1.880 1.920 47,917 +0.02(+1.05%)
Dec 15, 2023 1.950 1.950 1.860 1.900 12,818 -0.08(-4.04%)
Dec 14, 2023 1.910 1.980 1.818 1.980 14,290 +0.05(+2.59%)
Dec 13, 2023 1.900 1.950 1.800 1.930 6,226 +0.09(+4.89%)
Dec 12, 2023 1.920 1.990 1.810 1.840 98,042 +0.10(+5.75%)
Dec 11, 2023 1.710 1.853 1.710 1.740 6,774 -0.04(-2.25%)
Dec 08, 2023 1.760 1.785 1.700 1.780 3,322 -0.01(-0.56%)
Dec 07, 2023 1.727 1.810 1.727 1.790 5,404 -0.02(-1.07%)
Dec 06, 2023 1.745 1.890 1.700 1.809 16,552 +0.05(+2.81%)
Dec 05, 2023 1.830 1.920 1.650 1.760 37,662 -0.07(-3.83%)
Dec 04, 2023 1.850 1.939 1.802 1.830 10,942 -0.02(-1.08%)
Dec 01, 2023 1.920 1.936 1.840 1.850 7,053 -0.07(-3.65%)
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%)
Sep 01, 2023 2.250 2.400 2.200 2.300 16,791 +0.10(+4.55%)
Aug 31, 2023 2.390 2.390 2.040 2.200 71,148 -0.16(-6.78%)
Aug 30, 2023 2.480 2.499 2.360 2.360 9,368 -0.12(-4.84%)
Aug 29, 2023 2.450 2.490 2.440 2.480 5,284 +0.08(+3.33%)
Aug 28, 2023 2.330 2.450 2.330 2.400 12,675 -0.07(-2.83%)
Aug 25, 2023 2.344 2.530 2.344 2.470 5,397 +0.04(+1.65%)
Aug 24, 2023 2.440 2.522 2.330 2.430 9,908 -0.06(-2.41%)
Aug 23, 2023 2.510 2.580 2.440 2.490 14,198 -0.06(-2.35%)
Aug 22, 2023 2.480 2.550 2.430 2.550 5,911 +0.06(+2.41%)
Aug 21, 2023 2.700 2.700 2.370 2.490 19,836 +0.13(+5.51%)
Aug 18, 2023 2.320 2.460 2.320 2.360 36,862 -0.08(-3.28%)
Aug 17, 2023 2.490 2.550 2.400 2.440 32,269 -0.11(-4.31%)
Aug 16, 2023 2.620 2.680 2.480 2.550 17,415 -0.07(-2.67%)
Aug 15, 2023 2.710 2.750 2.620 2.620 19,914 -0.14(-5.07%)
Aug 14, 2023 2.600 3.010 2.500 2.760 66,758 +0.17(+6.56%)
Aug 11, 2023 2.640 2.649 2.510 2.590 12,216 -0.08(-3.00%)
Aug 10, 2023 2.670 2.720 2.627 2.670 8,792 -0.05(-1.84%)
Aug 09, 2023 2.770 2.820 2.650 2.720 11,558 -0.13(-4.56%)
Aug 08, 2023 2.730 2.850 2.660 2.850 12,388 +0.09(+3.26%)
Aug 07, 2023 2.830 2.865 2.713 2.760 13,104 -0.07(-2.47%)
Aug 04, 2023 2.860 2.870 2.770 2.830 9,485 -0.01(-0.35%)
Aug 03, 2023 2.810 2.850 2.740 2.840 23,087 +0.00(+0.00%)
Aug 02, 2023 2.850 2.890 2.805 2.840 14,414 -0.05(-1.73%)
Aug 01, 2023 2.880 2.920 2.770 2.890 19,449 +0.00(+0.00%)
Jul 31, 2023 2.880 2.940 2.820 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 -0.08(-2.52%)
Jul 17, 2023 3.300 3.330 3.100 3.180 40,674 -0.09(-2.75%)
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 +0.51(+9.83%)
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 4.080 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%)
Apr 03, 2023 3.400 3.630 3.400 3.490 35,516 +0.09(+2.65%)
Mar 31, 2023 3.600 3.660 3.350 3.400 30,235 -0.16(-4.49%)
Mar 30, 2023 3.270 3.560 3.270 3.560 28,845 +0.33(+10.22%)
Mar 29, 2023 3.150 3.300 3.150 3.230 3,784 -0.02(-0.62%)
Mar 28, 2023 3.340 3.340 3.206 3.250 8,334 -0.05(-1.52%)
Mar 27, 2023 3.160 3.300 3.160 3.300 15,830 +0.02(+0.61%)
Mar 24, 2023 3.150 3.310 3.150 3.280 11,391 +0.11(+3.47%)
Mar 23, 2023 3.070 3.440 2.960 3.170 58,894 -0.07(-2.16%)
Mar 22, 2023 3.170 3.270 3.130 3.240 13,152 +0.11(+3.51%)
Mar 21, 2023 3.110 3.280 3.110 3.130 29,604 +0.02(+0.64%)
Mar 20, 2023 3.020 3.150 3.010 3.110 36,597 +0.19(+6.51%)
Mar 17, 2023 3.030 3.120 2.920 2.920 40,045 -0.22(-7.01%)
Mar 16, 2023 3.090 3.140 2.980 3.140 22,589 +0.09(+2.95%)
Mar 15, 2023 2.990 3.120 2.950 3.050 14,526 -0.10(-3.17%)
Mar 14, 2023 3.160 3.160 3.000 3.150 14,526 +0.05(+1.61%)
Mar 13, 2023 2.940 3.100 2.888 3.100 88,477 +0.08(+2.65%)
Mar 10, 2023 3.090 3.120 2.950 3.020 30,656 -0.08(-2.58%)
Mar 09, 2023 3.200 3.200 3.050 3.100 39,638 -0.06(-1.90%)
Mar 08, 2023 3.270 3.292 3.120 3.160 93,254 -0.06(-1.86%)
Mar 07, 2023 3.410 3.560 3.170 3.220 102,405 -0.35(-9.80%)
Mar 06, 2023 3.070 3.630 3.050 3.570 293,673 +0.31(+9.51%)
Mar 03, 2023 3.240 3.560 3.070 3.260 1,130,687 -0.35(-9.70%)
Mar 02, 2023 3.740 4.310 3.500 3.610 34,852,956 +0.82(+29.39%)
Mar 01, 2023 2.780 2.790 2.772 2.790 1,995 +0.02(+0.72%)
Feb 28, 2023 2.770 2.770 2.720 2.770 1,393 -0.00(-0.00%)
Feb 27, 2023 2.710 2.820 2.710 2.770 7,330 -0.05(-1.77%)
Feb 24, 2023 2.720 2.990 2.700 2.820 3,193 -0.06(-1.91%)
Feb 23, 2023 2.880 2.875 2.860 2.875 2,421 -0.08(-2.54%)
Feb 22, 2023 2.760 2.970 2.760 2.950 11,271 +0.10(+3.51%)
Feb 21, 2023 3.000 3.000 2.830 2.850 1,872 -0.15(-5.00%)
Feb 17, 2023 2.950 3.000 2.950 3.000 5,900 +0.09(+3.09%)
Feb 16, 2023 3.000 3.000 2.780 2.910 8,446 -0.04(-1.36%)
Feb 15, 2023 2.980 3.070 2.860 2.950 7,677 -0.05(-1.66%)
Feb 14, 2023 2.950 3.000 2.900 3.000 3,830 +0.00(+0.01%)
Feb 13, 2023 3.000 3.000 2.850 3.000 5,915 +0.05(+1.68%)
Feb 10, 2023 2.850 2.970 2.850 2.950 2,206 +0.10(+3.51%)
Feb 09, 2023 3.000 3.000 2.850 2.850 16,303 -0.15(-5.00%)
Feb 08, 2023 3.040 3.280 2.900 3.000 52,605 -0.01(-0.35%)
Feb 07, 2023 3.170 3.170 3.010 3.010 6,477 -0.07(-2.26%)
Feb 06, 2023 3.190 3.190 3.070 3.080 6,770 -0.06(-1.91%)
Feb 03, 2023 3.180 3.320 2.910 3.140 19,519 +0.01(+0.32%)
Feb 02, 2023 3.080 3.130 3.010 3.130 9,023 +0.05(+1.62%)
Feb 01, 2023 2.960 3.110 2.850 3.080 7,385 +0.14(+4.76%)
Jan 31, 2023 2.900 3.020 2.900 2.940 5,414 -0.05(-1.54%)
Jan 30, 2023 2.960 3.060 2.950 2.986 3,916 -0.02(-0.80%)
Jan 27, 2023 3.070 3.070 2.950 3.010 3,841 -0.01(-0.33%)
Jan 26, 2023 3.090 3.130 3.020 3.020 6,183 -0.04(-1.17%)
Jan 25, 2023 3.100 3.100 3.000 3.056 8,332 -0.04(-1.43%)
Jan 24, 2023 3.050 3.100 3.050 3.100 1,122 +0.08(+2.65%)
Jan 23, 2023 3.070 3.164 3.000 3.020 4,070 +0.00(+0.00%)
Jan 20, 2023 3.140 3.140 2.970 3.020 3,686 +0.02(+0.66%)
Jan 19, 2023 3.090 3.085 3.000 3.000 2,496 -0.13(-4.14%)
Jan 18, 2023 3.200 3.200 2.960 3.130 1,074 +0.18(+6.09%)
Jan 17, 2023 3.190 3.230 2.950 2.950 15,417 -0.32(-9.79%)
Jan 13, 2023 3.130 3.270 3.105 3.270 5,673 +0.17(+5.49%)
Jan 12, 2023 3.010 3.100 2.990 3.100 3,417 -0.08(-2.52%)
Jan 11, 2023 3.100 3.190 2.980 3.180 3,633 +0.03(+0.96%)
Jan 10, 2023 2.930 3.150 2.930 3.150 4,090 +0.10(+3.28%)
Jan 09, 2023 3.050 3.080 2.905 3.050 5,041 +0.00(+0.00%)
Jan 06, 2023 2.990 3.100 2.990 3.050 2,437 +0.20(+7.02%)
Jan 05, 2023 2.724 3.019 2.694 2.850 45,717 +0.18(+6.74%)
Jan 04, 2023 2.650 2.830 2.650 2.670 11,785 -0.05(-1.83%)
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.