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

Biorestorative Therapies Inc (NQ: BRTX )

1.560 +0.030 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2022 4.750 5.250 4.550 5.230 43,479 +0.31(+6.30%)
Mar 30, 2022 5.400 5.400 4.790 4.920 31,221 -0.14(-2.77%)
Mar 29, 2022 5.500 5.500 5.020 5.060 55,227 -0.38(-6.99%)
Mar 28, 2022 4.880 5.480 4.760 5.440 72,612 +0.52(+10.57%)
Mar 25, 2022 5.030 5.031 4.720 4.920 19,913 -0.07(-1.40%)
Mar 24, 2022 4.170 5.000 4.170 4.990 37,736 +0.79(+18.81%)
Mar 23, 2022 4.320 4.336 4.070 4.200 47,442 -0.09(-2.10%)
Mar 22, 2022 4.500 4.500 4.070 4.290 21,098 -0.01(-0.23%)
Mar 21, 2022 4.500 4.540 4.150 4.300 30,828 +0.09(+2.14%)
Mar 18, 2022 4.120 4.240 3.876 4.210 36,693 +0.19(+4.73%)
Mar 17, 2022 3.980 4.090 3.875 4.020 9,805 +0.11(+2.81%)
Mar 16, 2022 4.000 4.090 3.820 3.910 19,180 -0.03(-0.76%)
Mar 15, 2022 4.070 4.070 3.900 3.940 17,691 -0.02(-0.51%)
Mar 14, 2022 4.160 4.238 3.960 3.960 12,030 -0.24(-5.71%)
Mar 11, 2022 4.410 4.410 4.070 4.200 18,989 -0.03(-0.71%)
Mar 10, 2022 4.360 4.425 3.990 4.230 44,562 +0.07(+1.68%)
Mar 09, 2022 4.070 4.200 3.900 4.160 34,244 +0.16(+4.00%)
Mar 08, 2022 3.980 4.140 3.980 4.000 35,510 +0.02(+0.50%)
Mar 07, 2022 4.670 4.710 3.880 3.980 85,495 -0.73(-15.50%)
Mar 04, 2022 5.550 5.680 4.610 4.710 66,770 -0.94(-16.64%)
Mar 03, 2022 5.640 5.690 5.260 5.650 96,394 -0.03(-0.53%)
Mar 02, 2022 5.740 5.740 5.360 5.680 94,390 -0.01(-0.18%)
Mar 01, 2022 5.640 5.740 5.540 5.690 75,471 +0.13(+2.34%)
Feb 28, 2022 5.510 5.620 5.250 5.560 84,149 +0.10(+1.83%)
Feb 25, 2022 5.330 5.500 5.250 5.460 107,209 +0.20(+3.70%)
Feb 24, 2022 5.100 5.290 5.090 5.265 69,478 +0.04(+0.86%)
Feb 23, 2022 5.120 5.240 5.000 5.220 64,202 +0.17(+3.37%)
Feb 22, 2022 5.030 5.100 4.900 5.050 95,911 +0.05(+1.00%)
Feb 18, 2022 5.000 0 +0.59(+13.38%)
Feb 17, 2022 4.750 5.080 4.230 4.410 223,466 -0.42(-8.70%)
Feb 16, 2022 4.360 4.870 4.200 4.830 241,743 +0.58(+13.65%)
Feb 15, 2022 4.020 4.270 3.860 4.250 82,481 +0.23(+5.72%)
Feb 14, 2022 3.820 4.100 3.800 4.020 69,601 +0.12(+3.08%)
Feb 11, 2022 3.900 4.000 3.840 3.900 33,261 +0.00(+0.00%)
Feb 10, 2022 4.000 4.001 3.870 3.900 41,198 -0.01(-0.26%)
Feb 09, 2022 3.950 4.190 3.810 3.910 56,850 -0.03(-0.76%)
Feb 08, 2022 3.790 4.047 3.712 3.940 61,809 +0.08(+2.07%)
Feb 07, 2022 3.980 4.050 3.840 3.860 55,288 -0.12(-3.02%)
Feb 04, 2022 3.910 4.100 3.908 3.980 50,115 +0.04(+1.02%)
Feb 03, 2022 3.700 3.960 3.940 56,553 +0.15(+3.96%)
Feb 02, 2022 3.920 4.083 3.595 3.790 111,009 -0.24(-5.96%)
Feb 01, 2022 3.430 4.550 3.430 4.030 1,479,092 +0.64(+18.88%)
Jan 31, 2022 3.300 3.430 3.283 3.390 20,684 +0.08(+2.42%)
Jan 28, 2022 3.370 3.468 3.300 3.310 19,049 +0.01(+0.30%)
Jan 27, 2022 3.650 3.650 3.280 3.300 31,036 -0.29(-8.08%)
Jan 26, 2022 3.620 3.730 3.590 3.590 40,610 +0.02(+0.56%)
Jan 25, 2022 3.830 3.830 3.430 3.570 30,163 +0.11(+3.18%)
Jan 24, 2022 3.640 3.670 3.400 3.460 102,658 -0.38(-9.90%)
Jan 21, 2022 3.830 3.980 3.760 3.840 99,124 -0.06(-1.41%)
Jan 20, 2022 3.900 4.030 3.860 3.895 60,274 +0.08(+1.96%)
Jan 19, 2022 3.910 3.970 3.800 3.820 85,075 -0.13(-3.29%)
Jan 18, 2022 3.970 4.000 3.800 3.950 68,359 +0.00(+0.00%)
Jan 14, 2022 3.950 0 -0.16(-3.89%)
Jan 13, 2022 4.380 4.390 4.100 4.110 41,974 -0.24(-5.52%)
Jan 12, 2022 4.070 4.410 4.050 4.350 117,720 +0.13(+3.08%)
Jan 11, 2022 3.930 4.410 3.919 4.220 161,243 +0.22(+5.50%)
Jan 10, 2022 3.830 4.290 3.709 4.000 193,079 +0.05(+1.27%)
Jan 07, 2022 4.240 4.340 3.850 3.950 153,231 -0.36(-8.35%)
Jan 06, 2022 3.850 4.900 3.600 4.310 676,035 +0.34(+8.56%)
Jan 05, 2022 4.380 4.380 3.810 3.970 162,021 -0.36(-8.31%)
Jan 04, 2022 4.390 4.740 4.230 4.330 295,827 +0.12(+2.85%)
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.