Skip to main content

Biorestorative Therapies Inc (NQ: BRTX )

1.610 +0.050 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.580 1.650 1.550 1.610 18,733 +0.05(+3.21%)
Nov 07, 2024 1.640 1.640 1.560 1.560 21,050 -0.09(-5.45%)
Nov 06, 2024 1.770 1.770 1.552 1.650 33,853 +0.10(+6.45%)
Nov 05, 2024 1.650 1.650 1.550 1.550 35,849 +0.05(+3.33%)
Nov 04, 2024 1.540 1.800 1.350 1.500 79,012 -0.06(-3.85%)
Nov 01, 2024 1.540 1.590 1.516 1.560 8,271 +0.00(+0.00%)
Oct 31, 2024 1.650 1.700 1.490 1.560 120,929 +0.03(+1.96%)
Oct 30, 2024 1.530 1.590 1.490 1.530 6,406 +0.00(+0.00%)
Oct 29, 2024 1.530 1.580 1.530 1.530 11,352 -0.05(-3.16%)
Oct 28, 2024 1.590 1.620 1.560 1.580 22,424 -0.04(-2.47%)
Oct 25, 2024 1.640 1.640 1.550 1.620 5,515 +0.04(+2.53%)
Oct 24, 2024 1.620 1.650 1.530 1.580 43,838 -0.02(-1.25%)
Oct 23, 2024 1.640 1.645 1.570 1.600 23,347 -0.01(-0.93%)
Oct 22, 2024 1.590 1.635 1.590 1.615 12,594 -0.06(-3.75%)
Oct 21, 2024 1.630 1.720 1.580 1.678 14,641 +0.01(+0.77%)
Oct 18, 2024 1.652 1.680 1.600 1.665 10,499 -0.02(-0.98%)
Oct 17, 2024 1.700 1.710 1.650 1.681 6,331 -0.05(-2.80%)
Oct 16, 2024 1.790 1.790 1.680 1.730 5,570 +0.00(+0.00%)
Oct 15, 2024 1.685 1.730 1.675 1.730 4,646 +0.04(+2.37%)
Oct 14, 2024 1.690 1.740 1.670 1.690 10,528 +0.04(+2.42%)
Oct 11, 2024 1.612 1.700 1.612 1.650 5,755 -0.02(-1.09%)
Oct 10, 2024 1.685 1.700 1.640 1.668 7,511 +0.03(+1.92%)
Oct 09, 2024 1.610 1.637 1.610 1.637 2,423 -0.01(-0.81%)
Oct 08, 2024 1.640 1.650 1.615 1.650 2,781 -0.02(-1.03%)
Oct 07, 2024 1.618 1.690 1.610 1.667 11,449 +0.04(+2.41%)
Oct 04, 2024 1.627 1.628 1.627 1.628 797 +0.02(+1.12%)
Oct 03, 2024 1.580 1.650 1.542 1.610 9,812 +0.02(+1.26%)
Oct 02, 2024 1.590 1.610 1.524 1.590 16,686 +0.01(+0.63%)
Oct 01, 2024 1.710 1.770 1.528 1.580 44,958 -0.16(-9.20%)
Sep 30, 2024 1.700 1.790 1.700 1.740 14,051 +0.00(+0.00%)
Sep 27, 2024 1.670 1.750 1.670 1.740 15,839 +0.04(+2.34%)
Sep 26, 2024 1.810 1.820 1.700 1.700 14,263 -0.02(-1.15%)
Sep 25, 2024 1.840 1.870 1.681 1.720 27,095 -0.12(-6.51%)
Sep 24, 2024 1.800 1.877 1.750 1.840 7,371 +0.03(+1.64%)
Sep 23, 2024 1.890 1.907 1.754 1.810 47,472 -0.11(-5.73%)
Sep 20, 2024 1.650 1.920 1.640 1.920 127,099 +0.26(+15.66%)
Sep 19, 2024 1.695 1.710 1.590 1.660 76,493 +0.01(+0.61%)
Sep 18, 2024 1.760 1.820 1.650 1.650 12,724 -0.10(-5.71%)
Sep 17, 2024 1.850 1.850 1.730 1.750 14,581 -0.05(-2.78%)
Sep 16, 2024 1.720 1.830 1.700 1.800 70,685 +0.11(+6.51%)
Sep 13, 2024 1.530 1.700 1.510 1.690 60,429 +0.19(+12.67%)
Sep 12, 2024 1.500 1.580 1.480 1.500 7,743 +0.02(+1.15%)
Sep 11, 2024 1.430 1.500 1.430 1.483 15,268 +0.01(+0.88%)
Sep 10, 2024 1.440 1.480 1.420 1.470 14,536 +0.01(+0.68%)
Sep 09, 2024 1.500 1.527 1.450 1.460 5,306 -0.07(-4.58%)
Sep 06, 2024 1.540 1.565 1.510 1.530 5,443 +0.02(+1.32%)
Sep 05, 2024 1.560 1.590 1.510 1.510 9,226 -0.12(-7.36%)
Sep 04, 2024 1.560 1.640 1.530 1.630 39,366 +0.08(+5.34%)
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.