Skip to main content

Biorestorative Therapies Inc (NQ: BRTX )

2.120 +0.030 (+1.44%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.990 2.200 1.990 2.090 281,075 +0.06(+2.96%)
Jun 18, 2024 2.020 2.390 1.930 2.030 1,014,706 -0.19(-8.56%)
Jun 17, 2024 1.850 2.540 1.850 2.220 4,064,220 +0.37(+20.00%)
Jun 14, 2024 1.810 2.050 1.740 1.850 2,355,198 -0.10(-5.13%)
Jun 13, 2024 2.060 2.320 1.620 1.950 94,085,880 +0.60(+44.44%)
Jun 12, 2024 1.160 1.430 1.110 1.350 463,291 +0.18(+15.38%)
Jun 11, 2024 1.160 1.180 1.100 1.170 22,250 +0.00(+0.00%)
Jun 10, 2024 1.150 1.173 1.030 1.170 119,507 +0.01(+0.86%)
Jun 07, 2024 1.160 1.200 1.140 1.160 21,723 -0.02(-1.69%)
Jun 06, 2024 1.160 1.190 1.130 1.180 65,121 +0.03(+2.61%)
Jun 05, 2024 1.210 1.219 1.150 1.150 59,098 -0.07(-5.74%)
Jun 04, 2024 1.280 1.310 1.180 1.220 44,521 -0.07(-5.43%)
Jun 03, 2024 1.228 1.300 1.228 1.290 21,748 +0.04(+3.20%)
May 31, 2024 1.230 1.280 1.220 1.250 17,082 +0.01(+0.81%)
May 30, 2024 1.240 1.330 1.220 1.240 68,974 -0.04(-3.13%)
May 29, 2024 1.310 1.310 1.220 1.280 88,596 -0.01(-0.78%)
May 28, 2024 1.280 1.300 1.250 1.290 45,745 +0.00(+0.00%)
May 24, 2024 1.320 1.320 1.280 1.290 46,627 -0.03(-2.27%)
May 23, 2024 1.310 1.320 1.280 1.320 41,633 -0.02(-1.49%)
May 22, 2024 1.260 1.350 1.260 1.340 106,905 +0.08(+6.35%)
May 21, 2024 1.280 1.310 1.260 1.260 72,509 -0.03(-2.33%)
May 20, 2024 1.320 1.335 1.260 1.290 67,931 -0.01(-0.77%)
May 17, 2024 1.340 1.360 1.260 1.300 75,524 -0.08(-5.80%)
May 16, 2024 1.390 1.410 1.330 1.380 64,726 +0.01(+0.73%)
May 15, 2024 1.380 1.380 1.310 1.370 127,224 +0.01(+0.74%)
May 14, 2024 1.340 1.400 1.300 1.360 178,143 +0.05(+3.82%)
May 13, 2024 1.370 1.370 1.300 1.310 50,366 -0.06(-4.38%)
May 10, 2024 1.460 1.460 1.350 1.370 58,204 -0.06(-4.20%)
May 09, 2024 1.420 1.445 1.382 1.430 35,452 +0.01(+0.70%)
May 08, 2024 1.430 1.440 1.360 1.420 315,429 -0.05(-3.40%)
May 07, 2024 1.440 1.520 1.395 1.470 129,836 -0.01(-0.68%)
May 06, 2024 1.360 1.480 1.310 1.480 165,324 +0.11(+8.42%)
May 03, 2024 1.400 1.430 1.340 1.365 77,372 -0.09(-6.51%)
May 02, 2024 1.330 1.490 1.280 1.460 363,267 +0.09(+6.57%)
May 01, 2024 1.380 1.550 1.230 1.370 1,164,913 -0.05(-3.52%)
Apr 30, 2024 1.500 1.550 1.310 1.420 16,807,592 +0.18(+14.52%)
Apr 29, 2024 1.290 1.295 1.210 1.240 31,472 -0.01(-0.80%)
Apr 26, 2024 1.250 1.300 1.240 1.250 58,383 +0.02(+1.63%)
Apr 25, 2024 1.230 1.280 1.210 1.230 61,996 -0.04(-3.15%)
Apr 24, 2024 1.350 1.360 1.250 1.270 83,814 -0.07(-5.22%)
Apr 23, 2024 1.380 1.410 1.335 1.340 89,272 -0.04(-2.90%)
Apr 22, 2024 1.390 1.420 1.350 1.380 60,226 +0.01(+0.73%)
Apr 19, 2024 1.410 1.450 1.331 1.370 168,414 -0.07(-4.86%)
Apr 18, 2024 1.300 1.450 1.290 1.440 246,352 +0.05(+3.60%)
Apr 17, 2024 1.240 1.440 1.230 1.390 668,220 +0.08(+6.11%)
Apr 16, 2024 1.420 1.650 1.262 1.310 10,718,624 -0.01(-0.76%)
Apr 15, 2024 1.320 1.350 1.275 1.320 37,362 -0.02(-1.49%)
Apr 12, 2024 1.320 1.380 1.314 1.340 45,337 +0.03(+1.90%)
Apr 11, 2024 1.280 1.320 1.280 1.315 21,189 +0.01(+1.15%)
Apr 10, 2024 1.280 1.310 1.210 1.300 62,776 +0.02(+1.56%)
Apr 09, 2024 1.230 1.300 1.230 1.280 67,091 +0.00(+0.00%)
Apr 08, 2024 1.310 1.310 1.220 1.280 278,131 -0.05(-3.76%)
Apr 05, 2024 1.330 1.350 1.280 1.330 52,306 -0.01(-0.75%)
Apr 04, 2024 1.340 1.360 1.300 1.340 20,135 +0.03(+2.29%)
Apr 03, 2024 1.370 1.380 1.300 1.310 21,434 -0.02(-1.50%)
Apr 02, 2024 1.320 1.390 1.310 1.330 30,536 -0.07(-5.00%)
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.