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

Biorestorative Therapies Inc (NQ: BRTX )

1.270 -0.070 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 3.470 3.490 2.750 2.950 64,914 -0.49(-14.24%)
Jun 29, 2022 3.503 3.580 3.390 3.440 10,433 -0.11(-3.10%)
Jun 28, 2022 3.580 3.590 3.459 3.550 5,333 +0.05(+1.43%)
Jun 27, 2022 3.520 3.700 3.400 3.500 18,105 +0.06(+1.75%)
Jun 24, 2022 3.470 3.470 3.300 3.440 3,896 +0.08(+2.38%)
Jun 23, 2022 3.470 3.470 3.348 3.360 4,101 +0.13(+4.02%)
Jun 22, 2022 3.790 3.790 3.070 3.230 60,169 -0.46(-12.43%)
Jun 21, 2022 3.380 3.720 3.380 3.688 8,357 +0.09(+2.45%)
Jun 17, 2022 3.690 3.938 3.500 3.600 18,440 -0.03(-0.83%)
Jun 16, 2022 3.650 3.900 3.500 3.630 16,480 -0.03(-0.82%)
Jun 15, 2022 3.670 3.780 3.610 3.660 11,844 -0.08(-2.14%)
Jun 14, 2022 3.910 4.024 3.685 3.740 9,573 -0.17(-4.35%)
Jun 13, 2022 4.153 4.153 3.800 3.910 6,300 -0.28(-6.68%)
Jun 10, 2022 4.240 4.300 4.000 4.190 9,033 +0.12(+2.95%)
Jun 09, 2022 4.170 4.370 4.050 4.070 12,136 -0.18(-4.23%)
Jun 08, 2022 4.490 4.620 4.100 4.250 25,752 -0.37(-8.01%)
Jun 07, 2022 4.630 4.770 4.500 4.620 14,719 -0.15(-3.14%)
Jun 06, 2022 4.950 4.968 4.744 4.770 12,498 -0.05(-1.04%)
Jun 03, 2022 4.880 4.971 4.786 4.820 20,135 -0.05(-1.02%)
Jun 02, 2022 4.480 5.000 4.480 4.870 20,576 +0.38(+8.58%)
Jun 01, 2022 4.040 4.629 3.810 4.485 23,470 +0.46(+11.29%)
May 31, 2022 3.800 4.030 3.730 4.030 5,126 +0.23(+6.05%)
May 27, 2022 3.350 3.800 3.335 3.800 43,320 +0.45(+13.43%)
May 26, 2022 3.510 3.560 3.350 3.350 15,854 -0.20(-5.63%)
May 25, 2022 3.683 3.730 3.470 3.550 14,791 -0.13(-3.54%)
May 24, 2022 3.830 3.945 3.600 3.680 13,273 -0.14(-3.66%)
May 23, 2022 3.750 3.905 3.750 3.820 4,461 +0.00(+0.00%)
May 20, 2022 3.990 3.990 3.809 3.820 5,194 -0.03(-0.78%)
May 19, 2022 4.000 4.000 3.850 3.850 4,255 +0.10(+2.67%)
May 18, 2022 3.650 3.870 3.650 3.750 3,903 +0.10(+2.74%)
May 17, 2022 3.780 3.940 3.590 3.650 12,074 -0.23(-5.93%)
May 16, 2022 3.900 4.080 3.880 3.880 3,704 -0.05(-1.27%)
May 13, 2022 3.800 4.000 3.750 3.930 12,778 +0.12(+3.07%)
May 12, 2022 3.880 3.970 3.800 3.813 5,509 -0.17(-4.20%)
May 11, 2022 3.960 4.000 3.800 3.980 3,847 +0.00(+0.00%)
May 10, 2022 3.950 4.085 3.870 3.980 6,546 -0.11(-2.69%)
May 09, 2022 4.110 4.110 3.840 4.090 36,702 +0.06(+1.47%)
May 06, 2022 4.170 4.170 4.030 4.031 6,989 -0.04(-0.96%)
May 05, 2022 4.220 4.300 4.010 4.070 30,975 -0.15(-3.55%)
May 04, 2022 4.210 4.300 3.960 4.220 64,652 -0.07(-1.63%)
May 03, 2022 3.950 4.367 3.950 4.290 76,465 +0.34(+8.61%)
May 02, 2022 4.330 4.330 3.935 3.950 25,352 -0.27(-6.40%)
Apr 29, 2022 4.150 4.340 4.040 4.220 11,000 +0.04(+0.96%)
Apr 28, 2022 4.310 4.350 4.060 4.180 10,817 -0.12(-2.79%)
Apr 27, 2022 4.230 4.300 4.100 4.300 18,131 +0.07(+1.65%)
Apr 26, 2022 4.050 4.230 4.020 4.230 15,440 +0.20(+4.96%)
Apr 25, 2022 4.360 4.360 3.930 4.030 21,720 -0.27(-6.28%)
Apr 22, 2022 4.470 4.530 4.250 4.300 15,492 -0.29(-6.32%)
Apr 21, 2022 4.620 4.750 4.502 4.590 14,104 -0.24(-4.97%)
Apr 20, 2022 4.840 4.980 4.661 4.830 16,535 +0.11(+2.33%)
Apr 19, 2022 4.660 5.000 4.660 4.720 8,173 -0.13(-2.68%)
Apr 18, 2022 5.090 5.090 4.768 4.850 21,739 -0.16(-3.19%)
Apr 14, 2022 5.220 5.220 4.900 5.010 26,190 -0.21(-4.02%)
Apr 13, 2022 5.510 5.590 5.220 5.220 35,261 -0.29(-5.19%)
Apr 12, 2022 5.620 5.760 5.310 5.505 48,768 -0.10(-1.86%)
Apr 11, 2022 5.620 5.809 5.520 5.610 24,208 -0.06(-1.06%)
Apr 08, 2022 5.800 5.900 5.620 5.670 98,054 -0.08(-1.39%)
Apr 07, 2022 5.700 5.860 5.600 5.750 52,153 +0.06(+1.05%)
Apr 06, 2022 5.720 5.920 5.400 5.690 46,832 -0.16(-2.74%)
Apr 05, 2022 5.500 5.975 5.455 5.850 177,359 +0.35(+6.36%)
Apr 04, 2022 5.590 5.590 5.350 5.500 69,210 -0.01(-0.18%)
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.