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

Biorestorative Therapies Inc (NQ: BRTX )

1.370 -0.070 (-4.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 1.840 1.980 1.840 1.980 6,489 +0.09(+5.04%)
Oct 30, 2023 1.880 1.997 1.740 1.885 3,548 +0.01(+0.27%)
Oct 27, 2023 1.950 2.010 1.767 1.880 19,445 +0.02(+1.08%)
Oct 26, 2023 1.685 1.870 1.685 1.860 9,188 +0.07(+3.91%)
Oct 25, 2023 1.840 1.859 1.700 1.790 42,556 -0.11(-5.79%)
Oct 24, 2023 1.980 1.980 1.880 1.900 19,532 +0.01(+0.53%)
Oct 23, 2023 1.900 2.060 1.829 1.890 13,324 -0.06(-3.08%)
Oct 20, 2023 1.810 2.030 1.810 1.950 12,845 +0.08(+4.28%)
Oct 19, 2023 1.900 1.950 1.870 1.870 7,481 +0.02(+1.08%)
Oct 18, 2023 2.180 2.180 1.760 1.850 57,289 -0.30(-13.95%)
Oct 17, 2023 2.140 2.260 2.140 2.150 19,878 +0.00(+0.00%)
Oct 16, 2023 2.170 2.280 2.135 2.150 40,719 -0.06(-2.71%)
Oct 13, 2023 2.100 2.245 2.100 2.210 9,846 -0.01(-0.45%)
Oct 12, 2023 2.096 2.220 2.096 2.220 6,186 +0.04(+1.83%)
Oct 11, 2023 2.240 2.250 2.120 2.180 15,233 -0.10(-4.39%)
Oct 10, 2023 2.200 2.280 2.155 2.280 20,830 +0.13(+6.05%)
Oct 09, 2023 2.130 2.170 2.090 2.150 17,017 +0.02(+0.94%)
Oct 06, 2023 2.160 2.250 2.070 2.130 16,958 +0.07(+3.40%)
Oct 05, 2023 2.020 2.140 1.952 2.060 11,679 +0.04(+1.98%)
Oct 04, 2023 2.190 2.190 1.980 2.020 19,387 -0.11(-5.16%)
Oct 03, 2023 2.060 2.230 2.010 2.130 73,568 +0.06(+2.90%)
Oct 02, 2023 1.800 2.070 1.800 2.070 65,770 +0.28(+15.64%)
Sep 29, 2023 1.650 1.940 1.602 1.790 65,473 +0.21(+13.29%)
Sep 28, 2023 1.520 1.714 1.480 1.580 40,366 +0.13(+8.97%)
Sep 27, 2023 1.510 1.550 1.405 1.450 26,919 -0.12(-7.64%)
Sep 26, 2023 1.560 1.665 1.500 1.570 18,073 +0.04(+2.61%)
Sep 25, 2023 1.640 1.650 1.510 1.530 26,424 -0.12(-7.27%)
Sep 22, 2023 1.650 1.690 1.540 1.650 17,794 +0.05(+3.12%)
Sep 21, 2023 1.700 1.710 1.510 1.600 24,604 -0.09(-5.32%)
Sep 20, 2023 1.710 1.736 1.660 1.690 29,839 +0.06(+3.68%)
Sep 19, 2023 1.740 1.820 1.510 1.630 94,815 -0.09(-5.23%)
Sep 18, 2023 1.930 2.115 1.650 1.720 565,654 +0.05(+2.99%)
Sep 15, 2023 1.590 1.760 1.560 1.670 29,829 +0.07(+4.37%)
Sep 14, 2023 1.540 1.700 1.410 1.600 129,976 +0.10(+6.67%)
Sep 13, 2023 1.690 1.690 1.450 1.500 35,429 -0.13(-7.98%)
Sep 12, 2023 1.980 1.980 1.600 1.630 88,581 -0.23(-12.37%)
Sep 11, 2023 1.880 1.900 1.810 1.860 23,311 +0.07(+4.03%)
Sep 08, 2023 1.920 1.920 1.750 1.788 43,716 -0.10(-5.40%)
Sep 07, 2023 1.840 2.110 1.770 1.890 17,413 -0.01(-0.53%)
Sep 06, 2023 2.180 2.180 1.763 1.900 31,134 -0.16(-7.77%)
Sep 05, 2023 2.390 2.390 1.981 2.060 17,788 -0.24(-10.43%)
Sep 01, 2023 2.250 2.400 2.200 2.300 16,791 +0.10(+4.55%)
Aug 31, 2023 2.390 2.390 2.040 2.200 71,148 -0.16(-6.78%)
Aug 30, 2023 2.480 2.499 2.360 2.360 9,368 -0.12(-4.84%)
Aug 29, 2023 2.450 2.490 2.440 2.480 5,284 +0.08(+3.33%)
Aug 28, 2023 2.330 2.450 2.330 2.400 12,675 -0.07(-2.83%)
Aug 25, 2023 2.344 2.530 2.344 2.470 5,397 +0.04(+1.65%)
Aug 24, 2023 2.440 2.522 2.330 2.430 9,908 -0.06(-2.41%)
Aug 23, 2023 2.510 2.580 2.440 2.490 14,198 -0.06(-2.35%)
Aug 22, 2023 2.480 2.550 2.430 2.550 5,911 +0.06(+2.41%)
Aug 21, 2023 2.700 2.700 2.370 2.490 19,836 +0.13(+5.51%)
Aug 18, 2023 2.320 2.460 2.320 2.360 36,862 -0.08(-3.28%)
Aug 17, 2023 2.490 2.550 2.400 2.440 32,269 -0.11(-4.31%)
Aug 16, 2023 2.620 2.680 2.480 2.550 17,415 -0.07(-2.67%)
Aug 15, 2023 2.710 2.750 2.620 2.620 19,914 -0.14(-5.07%)
Aug 14, 2023 2.600 3.010 2.500 2.760 66,758 +0.17(+6.56%)
Aug 11, 2023 2.640 2.649 2.510 2.590 12,216 -0.08(-3.00%)
Aug 10, 2023 2.670 2.720 2.627 2.670 8,792 -0.05(-1.84%)
Aug 09, 2023 2.770 2.820 2.650 2.720 11,558 -0.13(-4.56%)
Aug 08, 2023 2.730 2.850 2.660 2.850 12,388 +0.09(+3.26%)
Aug 07, 2023 2.830 2.865 2.713 2.760 13,104 -0.07(-2.47%)
Aug 04, 2023 2.860 2.870 2.770 2.830 9,485 -0.01(-0.35%)
Aug 03, 2023 2.810 2.850 2.740 2.840 23,087 +0.00(+0.00%)
Aug 02, 2023 2.850 2.890 2.805 2.840 14,414 -0.05(-1.73%)
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.