Skip to main content

Biorestorative Therapies Inc (NQ: BRTX )

1.750 -0.070 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.800 1.850 1.720 1.750 63,344 -0.07(-3.85%)
Jul 11, 2024 1.780 1.870 1.770 1.820 67,119 +0.03(+1.68%)
Jul 10, 2024 1.810 1.915 1.760 1.790 45,227 -0.01(-0.56%)
Jul 09, 2024 1.870 1.904 1.800 1.800 74,349 -0.09(-4.76%)
Jul 08, 2024 1.930 1.960 1.870 1.890 55,493 +0.02(+1.07%)
Jul 05, 2024 1.870 1.925 1.800 1.870 63,595 +0.00(+0.00%)
Jul 03, 2024 1.920 2.000 1.850 1.870 51,128 -0.05(-2.60%)
Jul 02, 2024 2.050 2.050 1.910 1.920 58,239 -0.06(-3.03%)
Jul 01, 2024 1.920 2.020 1.910 1.980 89,911 -0.05(-2.46%)
Jun 28, 2024 1.840 2.070 1.830 2.030 121,283 +0.20(+10.93%)
Jun 27, 2024 1.970 2.040 1.800 1.830 383,978 -0.19(-9.41%)
Jun 26, 2024 2.100 2.200 1.970 2.020 100,192 -0.10(-4.72%)
Jun 25, 2024 2.130 2.300 2.060 2.120 423,272 +0.06(+2.66%)
Jun 24, 2024 2.160 2.160 2.030 2.065 121,860 +0.04(+1.72%)
Jun 21, 2024 2.070 2.190 2.030 2.030 364,172 -0.06(-2.87%)
Jun 20, 2024 1.990 2.200 1.990 2.090 281,075 +0.06(+2.96%)
Jun 18, 2024 2.020 2.390 1.930 2.030 1,014,706 -0.19(-8.56%)
Jun 17, 2024 1.850 2.540 1.850 2.220 4,064,220 +0.37(+20.00%)
Jun 14, 2024 1.810 2.050 1.740 1.850 2,355,198 -0.10(-5.13%)
Jun 13, 2024 2.060 2.320 1.620 1.950 94,085,880 +0.60(+44.44%)
Jun 12, 2024 1.160 1.430 1.110 1.350 463,291 +0.18(+15.38%)
Jun 11, 2024 1.160 1.180 1.100 1.170 22,250 +0.00(+0.00%)
Jun 10, 2024 1.150 1.173 1.030 1.170 119,507 +0.01(+0.86%)
Jun 07, 2024 1.160 1.200 1.140 1.160 21,723 -0.02(-1.69%)
Jun 06, 2024 1.160 1.190 1.130 1.180 65,121 +0.03(+2.61%)
Jun 05, 2024 1.210 1.219 1.150 1.150 59,098 -0.07(-5.74%)
Jun 04, 2024 1.280 1.310 1.180 1.220 44,521 -0.07(-5.43%)
Jun 03, 2024 1.228 1.300 1.228 1.290 21,748 +0.04(+3.20%)
May 31, 2024 1.230 1.280 1.220 1.250 17,082 +0.01(+0.81%)
May 30, 2024 1.240 1.330 1.220 1.240 68,974 -0.04(-3.13%)
May 29, 2024 1.310 1.310 1.220 1.280 88,596 -0.01(-0.78%)
May 28, 2024 1.280 1.300 1.250 1.290 45,745 +0.00(+0.00%)
May 24, 2024 1.320 1.320 1.280 1.290 46,627 -0.03(-2.27%)
May 23, 2024 1.310 1.320 1.280 1.320 41,633 -0.02(-1.49%)
May 22, 2024 1.260 1.350 1.260 1.340 106,905 +0.08(+6.35%)
May 21, 2024 1.280 1.310 1.260 1.260 72,509 -0.03(-2.33%)
May 20, 2024 1.320 1.335 1.260 1.290 67,931 -0.01(-0.77%)
May 17, 2024 1.340 1.360 1.260 1.300 75,524 -0.08(-5.80%)
May 16, 2024 1.390 1.410 1.330 1.380 64,726 +0.01(+0.73%)
May 15, 2024 1.380 1.380 1.310 1.370 127,224 +0.01(+0.74%)
May 14, 2024 1.340 1.400 1.300 1.360 178,143 +0.05(+3.82%)
May 13, 2024 1.370 1.370 1.300 1.310 50,366 -0.06(-4.38%)
May 10, 2024 1.460 1.460 1.350 1.370 58,204 -0.06(-4.20%)
May 09, 2024 1.420 1.445 1.382 1.430 35,452 +0.01(+0.70%)
May 08, 2024 1.430 1.440 1.360 1.420 315,429 -0.05(-3.40%)
May 07, 2024 1.440 1.520 1.395 1.470 129,836 -0.01(-0.68%)
May 06, 2024 1.360 1.480 1.310 1.480 165,324 +0.11(+8.42%)
May 03, 2024 1.400 1.430 1.340 1.365 77,372 -0.09(-6.51%)
May 02, 2024 1.330 1.490 1.280 1.460 363,267 +0.09(+6.57%)
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.