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 (%)
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%)
Apr 01, 2022 5.180 5.700 5.131 5.510 62,925 +0.28(+5.35%)
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%)
Jan 03, 2022 4.230 4.460 4.170 4.210 94,024 -0.13(-3.00%)
Dec 31, 2021 4.080 4.500 4.080 4.340 149,988 +0.20(+4.83%)
Dec 30, 2021 4.000 4.140 3.910 4.140 113,586 +0.12(+2.99%)
Dec 29, 2021 4.150 4.200 3.800 4.020 187,209 -0.13(-3.13%)
Dec 28, 2021 4.570 4.570 4.090 4.150 465,132 -0.50(-10.75%)
Dec 27, 2021 4.760 4.880 4.510 4.650 242,242 -0.15(-3.12%)
Dec 23, 2021 5.100 5.290 4.740 4.800 631,322 -0.57(-10.61%)
Dec 22, 2021 5.920 6.250 4.690 5.370 10,350,188 +0.80(+17.51%)
Dec 21, 2021 4.620 4.730 4.380 4.570 3,826,344 -0.07(-1.51%)
Dec 20, 2021 4.420 4.640 4.420 4.640 127,961 +0.16(+3.57%)
Dec 17, 2021 4.490 4.730 4.380 4.480 83,980 -0.10(-2.18%)
Dec 16, 2021 4.850 4.890 4.360 4.580 186,901 -0.31(-6.34%)
Dec 15, 2021 4.850 4.980 4.600 4.890 177,955 +0.01(+0.20%)
Dec 14, 2021 5.160 5.300 4.610 4.880 134,907 -0.28(-5.43%)
Dec 13, 2021 5.300 5.570 4.940 5.160 76,102 -0.15(-2.82%)
Dec 10, 2021 5.180 5.450 5.055 5.310 128,213 +0.23(+4.53%)
Dec 09, 2021 5.430 5.455 5.010 5.080 113,414 -0.42(-7.64%)
Dec 08, 2021 5.450 5.500 5.210 5.500 62,719 +0.14(+2.61%)
Dec 07, 2021 4.970 5.900 4.970 5.360 178,872 +0.34(+6.77%)
Dec 06, 2021 5.150 5.269 4.911 5.020 157,932 -0.20(-3.83%)
Dec 03, 2021 5.600 5.780 5.150 5.220 146,801 -0.52(-9.06%)
Dec 02, 2021 6.300 6.341 5.450 5.740 244,615 -0.07(-1.20%)
Dec 01, 2021 6.830 7.120 5.500 5.810 4,009,988 -0.19(-3.17%)
Nov 30, 2021 6.090 6.300 5.810 6.000 60,252 -0.17(-2.76%)
Nov 29, 2021 6.300 6.570 6.030 6.170 47,698 -0.06(-0.96%)
Nov 26, 2021 5.830 6.375 5.810 6.230 31,296 +0.40(+6.77%)
Nov 24, 2021 6.050 6.340 5.800 5.835 125,197 -0.12(-2.10%)
Nov 23, 2021 6.140 6.300 5.910 5.960 74,527 -0.21(-3.40%)
Nov 22, 2021 6.830 6.830 6.100 6.170 102,764 -0.68(-9.93%)
Nov 19, 2021 6.970 7.240 6.553 6.850 99,351 -0.12(-1.72%)
Nov 18, 2021 7.020 6.970 6.610 6.970 104,901 +0.08(+1.16%)
Nov 17, 2021 7.380 7.380 6.860 6.890 86,165 +0.42(+6.49%)
Nov 16, 2021 7.360 7.480 6.200 6.470 219,542 -0.65(-9.13%)
Nov 15, 2021 7.760 7.760 7.100 7.120 101,271 -0.65(-8.37%)
Nov 12, 2021 7.890 7.980 7.610 7.770 79,703 +0.14(+1.79%)
Nov 11, 2021 7.870 7.990 7.500 7.633 79,590 +0.18(+2.37%)
Nov 10, 2021 7.580 7.457 70,198 -0.00(-0.04%)
Nov 09, 2021 7.050 7.670 6.660 7.460 245,539 +0.44(+6.27%)
Nov 08, 2021 7.850 7.850 6.600 7.020 208,202 +0.00(+0.00%)
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.