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 (%)
Aug 31, 2022 3.401 3.401 3.150 3.275 2,610 +0.10(+3.01%)
Aug 30, 2022 3.260 3.437 3.110 3.179 11,263 -0.22(-6.49%)
Aug 29, 2022 3.200 3.400 3.100 3.400 8,659 +0.12(+3.66%)
Aug 26, 2022 3.500 3.660 3.280 3.280 31,106 -0.08(-2.46%)
Aug 25, 2022 3.255 3.554 3.220 3.363 34,856 +0.18(+5.58%)
Aug 24, 2022 3.240 3.240 3.110 3.185 8,712 +0.09(+2.75%)
Aug 23, 2022 3.020 3.200 3.020 3.100 9,248 +0.03(+0.97%)
Aug 22, 2022 3.070 3.150 3.000 3.070 5,959 -0.13(-4.06%)
Aug 19, 2022 3.100 3.200 3.040 3.200 12,733 +0.00(+0.00%)
Aug 18, 2022 3.000 3.240 2.900 3.200 24,585 +0.28(+9.59%)
Aug 17, 2022 3.000 3.080 2.910 2.920 5,257 -0.08(-2.67%)
Aug 16, 2022 3.000 3.233 3.000 3.000 15,634 -0.07(-2.28%)
Aug 15, 2022 3.060 3.180 2.900 3.070 26,979 +0.07(+2.33%)
Aug 12, 2022 2.980 3.070 2.975 3.000 10,148 +0.03(+1.01%)
Aug 11, 2022 3.200 3.214 2.950 2.970 15,423 -0.02(-0.67%)
Aug 10, 2022 3.060 3.100 2.900 2.990 17,131 -0.13(-4.17%)
Aug 09, 2022 3.360 3.370 3.090 3.120 13,620 -0.08(-2.50%)
Aug 08, 2022 3.460 3.518 3.170 3.200 9,845 -0.15(-4.48%)
Aug 05, 2022 3.350 3.520 3.250 3.350 8,820 +0.08(+2.29%)
Aug 04, 2022 3.330 3.789 3.170 3.275 83,405 +0.08(+2.66%)
Aug 03, 2022 3.030 3.190 3.025 3.190 15,625 +0.07(+2.24%)
Aug 02, 2022 3.080 3.120 2.980 3.120 8,728 +0.08(+2.46%)
Aug 01, 2022 3.240 3.240 3.045 3.045 3,499 -0.04(-1.14%)
Jul 29, 2022 3.240 3.240 3.007 3.080 10,752 -0.14(-4.35%)
Jul 28, 2022 3.040 3.240 3.010 3.220 7,935 +0.06(+1.95%)
Jul 27, 2022 3.000 3.250 3.000 3.158 4,553 +0.18(+5.99%)
Jul 26, 2022 3.020 3.030 2.890 2.980 17,015 -0.17(-5.55%)
Jul 25, 2022 3.180 3.276 3.142 3.155 7,955 +0.03(+1.12%)
Jul 22, 2022 3.470 3.470 3.010 3.120 9,428 -0.18(-5.45%)
Jul 21, 2022 2.990 3.330 2.970 3.300 21,819 +0.29(+9.63%)
Jul 20, 2022 2.920 3.050 2.860 3.010 11,354 +0.01(+0.33%)
Jul 19, 2022 3.000 3.120 3.000 3.000 4,386 +0.07(+2.39%)
Jul 18, 2022 2.930 3.010 2.930 2.930 14,377 -0.13(-4.25%)
Jul 15, 2022 3.160 3.200 2.950 3.060 13,799 +0.03(+0.99%)
Jul 14, 2022 3.050 3.060 2.990 3.030 4,920 -0.02(-0.65%)
Jul 13, 2022 3.000 3.050 3.000 3.050 19,429 +0.07(+2.35%)
Jul 12, 2022 3.050 3.050 2.800 2.980 22,280 -0.16(-5.03%)
Jul 11, 2022 3.240 3.240 3.010 3.138 9,403 -0.12(-3.75%)
Jul 08, 2022 3.330 3.430 3.170 3.260 16,038 -0.18(-5.23%)
Jul 07, 2022 3.283 3.480 3.283 3.440 13,399 +0.37(+12.05%)
Jul 06, 2022 3.460 3.670 3.070 3.070 9,870 -0.40(-11.61%)
Jul 05, 2022 3.450 3.500 3.400 3.473 12,165 +0.05(+1.57%)
Jul 01, 2022 3.020 3.420 3.020 3.420 29,225 +0.47(+15.91%)
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%)
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.