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

Biorestorative Therapies Inc (NQ: BRTX )

1.365 -0.095 (-6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2022 2.660 2.750 2.650 2.750 18,553 +0.12(+4.56%)
Dec 29, 2022 2.820 2.920 2.600 2.630 14,269 -0.21(-7.39%)
Dec 28, 2022 2.960 2.960 2.830 2.840 6,830 -0.01(-0.40%)
Dec 27, 2022 2.990 2.990 2.830 2.852 2,394 -0.14(-4.63%)
Dec 23, 2022 3.020 3.020 2.850 2.990 2,104 +0.08(+2.75%)
Dec 22, 2022 2.880 3.090 2.800 2.910 8,142 +0.01(+0.34%)
Dec 21, 2022 2.700 3.010 2.700 2.900 15,049 +0.20(+7.41%)
Dec 20, 2022 2.850 2.920 2.671 2.700 6,854 -0.12(-4.26%)
Dec 19, 2022 2.910 2.932 2.700 2.820 15,417 -0.16(-5.37%)
Dec 16, 2022 3.100 3.187 2.940 2.980 8,341 -0.12(-3.87%)
Dec 15, 2022 3.100 3.230 3.100 3.100 3,470 +0.00(+0.00%)
Dec 14, 2022 3.160 3.230 3.100 3.100 6,924 -0.06(-1.94%)
Dec 13, 2022 3.210 3.250 3.160 3.161 7,123 -0.02(-0.75%)
Dec 12, 2022 3.160 3.185 3.160 3.185 1,212 +0.02(+0.79%)
Dec 09, 2022 3.150 3.300 3.150 3.160 10,311 +0.14(+4.64%)
Dec 08, 2022 2.930 3.345 2.930 3.020 18,805 +0.09(+3.07%)
Dec 07, 2022 3.260 3.361 2.890 2.930 36,801 -0.32(-9.84%)
Dec 06, 2022 3.610 3.610 3.150 3.250 59,548 -0.23(-6.61%)
Dec 05, 2022 3.720 4.400 3.220 3.480 229,416 -0.20(-5.33%)
Dec 02, 2022 3.340 3.750 3.080 3.676 104,264 +0.34(+10.06%)
Dec 01, 2022 3.000 3.340 3.000 3.340 17,923 +0.27(+8.79%)
Nov 30, 2022 2.705 3.070 2.705 3.070 9,723 +0.28(+10.23%)
Nov 29, 2022 2.840 2.870 2.680 2.785 5,055 +0.15(+5.49%)
Nov 28, 2022 2.750 2.750 2.610 2.640 9,560 -0.17(-6.05%)
Nov 25, 2022 2.610 2.810 2.610 2.810 3,277 +0.23(+8.91%)
Nov 23, 2022 2.900 2.900 2.550 2.580 8,270 -0.32(-11.16%)
Nov 22, 2022 2.594 2.904 2.564 2.904 9,228 +0.24(+9.17%)
Nov 21, 2022 2.800 2.800 2.568 2.660 6,435 -0.14(-5.00%)
Nov 18, 2022 2.900 2.940 2.590 2.800 9,828 -0.18(-5.88%)
Nov 17, 2022 2.900 2.975 2.900 2.975 1,687 +0.10(+3.66%)
Nov 16, 2022 2.930 2.945 2.850 2.870 1,607 -0.07(-2.38%)
Nov 15, 2022 3.050 3.190 2.920 2.940 5,956 -0.09(-2.97%)
Nov 14, 2022 3.010 3.070 2.890 3.030 5,535 +0.06(+2.02%)
Nov 11, 2022 3.040 3.110 2.940 2.970 1,469 -0.13(-4.19%)
Nov 10, 2022 3.090 3.180 3.059 3.100 1,589 +0.25(+8.77%)
Nov 09, 2022 3.080 3.080 2.820 2.850 22,026 -0.35(-10.94%)
Nov 08, 2022 3.170 3.200 3.000 3.200 2,644 +0.18(+5.96%)
Nov 07, 2022 3.080 3.100 3.020 3.020 4,481 -0.11(-3.51%)
Nov 04, 2022 3.100 3.261 3.081 3.130 3,973 -0.02(-0.63%)
Nov 03, 2022 3.240 3.300 3.150 3.150 2,764 -0.05(-1.56%)
Nov 02, 2022 3.200 3.220 3.200 3.200 1,829 -0.04(-1.23%)
Nov 01, 2022 3.250 3.350 3.175 3.240 3,882 -0.01(-0.31%)
Oct 31, 2022 3.350 3.360 3.250 3.250 3,134 -0.17(-5.03%)
Oct 28, 2022 3.230 3.422 3.230 3.422 13,602 +0.01(+0.19%)
Oct 27, 2022 3.360 3.415 3.220 3.415 12,788 +0.02(+0.45%)
Oct 26, 2022 3.252 3.400 3.252 3.400 2,751 +0.02(+0.59%)
Oct 25, 2022 3.200 3.390 3.138 3.380 7,057 +0.17(+5.30%)
Oct 24, 2022 3.250 3.270 3.127 3.210 10,506 -0.12(-3.60%)
Oct 21, 2022 3.350 3.351 3.255 3.330 11,628 +0.05(+1.52%)
Oct 20, 2022 3.280 3.310 3.280 3.280 1,047 -0.07(-2.09%)
Oct 19, 2022 3.390 3.390 3.246 3.350 1,857 +0.15(+4.69%)
Oct 18, 2022 3.230 3.320 3.200 3.200 2,160 -0.08(-2.44%)
Oct 17, 2022 3.250 3.355 3.250 3.280 2,138 -0.08(-2.38%)
Oct 14, 2022 3.280 3.415 3.280 3.360 4,986 -0.04(-1.18%)
Oct 13, 2022 3.240 3.400 3.230 3.400 3,875 -0.02(-0.44%)
Oct 12, 2022 3.241 3.480 3.241 3.415 4,706 -0.06(-1.87%)
Oct 11, 2022 3.460 3.690 3.460 3.480 19,484 +0.02(+0.58%)
Oct 10, 2022 3.300 3.460 3.240 3.460 5,217 +0.14(+4.22%)
Oct 07, 2022 3.500 3.500 3.303 3.320 3,315 -0.14(-4.05%)
Oct 06, 2022 3.440 3.480 3.230 3.460 5,431 +0.15(+4.53%)
Oct 05, 2022 3.270 3.427 3.270 3.310 3,482 -0.06(-1.78%)
Oct 04, 2022 3.300 3.440 3.000 3.370 5,211 -0.03(-0.88%)
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.