Skip to main content

Biorestorative Therapies Inc (NQ: BRTX )

1.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.380 1.550 1.230 1.370 1,164,913 -0.05(-3.52%)
Apr 30, 2024 1.500 1.550 1.310 1.420 16,807,592 +0.18(+14.52%)
Apr 29, 2024 1.290 1.295 1.210 1.240 31,472 -0.01(-0.80%)
Apr 26, 2024 1.250 1.300 1.240 1.250 58,383 +0.02(+1.63%)
Apr 25, 2024 1.230 1.280 1.210 1.230 61,996 -0.04(-3.15%)
Apr 24, 2024 1.350 1.360 1.250 1.270 83,814 -0.07(-5.22%)
Apr 23, 2024 1.380 1.410 1.335 1.340 89,272 -0.04(-2.90%)
Apr 22, 2024 1.390 1.420 1.350 1.380 60,226 +0.01(+0.73%)
Apr 19, 2024 1.410 1.450 1.331 1.370 168,414 -0.07(-4.86%)
Apr 18, 2024 1.300 1.450 1.290 1.440 246,352 +0.05(+3.60%)
Apr 17, 2024 1.240 1.440 1.230 1.390 668,220 +0.08(+6.11%)
Apr 16, 2024 1.420 1.650 1.262 1.310 10,718,624 -0.01(-0.76%)
Apr 15, 2024 1.320 1.350 1.275 1.320 37,362 -0.02(-1.49%)
Apr 12, 2024 1.320 1.380 1.314 1.340 45,337 +0.03(+1.90%)
Apr 11, 2024 1.280 1.320 1.280 1.315 21,189 +0.01(+1.15%)
Apr 10, 2024 1.280 1.310 1.210 1.300 62,776 +0.02(+1.56%)
Apr 09, 2024 1.230 1.300 1.230 1.280 67,091 +0.00(+0.00%)
Apr 08, 2024 1.310 1.310 1.220 1.280 278,131 -0.05(-3.76%)
Apr 05, 2024 1.330 1.350 1.280 1.330 52,306 -0.01(-0.75%)
Apr 04, 2024 1.340 1.360 1.300 1.340 20,135 +0.03(+2.29%)
Apr 03, 2024 1.370 1.380 1.300 1.310 21,434 -0.02(-1.50%)
Apr 02, 2024 1.320 1.390 1.310 1.330 30,536 -0.07(-5.00%)
Apr 01, 2024 1.350 1.400 1.302 1.400 45,873 +0.02(+1.45%)
Mar 28, 2024 1.390 1.420 1.360 1.380 34,748 -0.01(-0.91%)
Mar 27, 2024 1.400 1.420 1.340 1.393 49,678 -0.01(-0.52%)
Mar 26, 2024 1.400 1.420 1.390 1.400 23,811 +0.00(+0.00%)
Mar 25, 2024 1.360 1.450 1.360 1.400 87,024 +0.01(+0.72%)
Mar 22, 2024 1.320 1.410 1.320 1.390 38,263 +0.06(+4.51%)
Mar 21, 2024 1.360 1.380 1.310 1.330 23,414 -0.03(-2.21%)
Mar 20, 2024 1.360 1.419 1.300 1.360 41,225 -0.04(-2.86%)
Mar 19, 2024 1.360 1.440 1.360 1.400 34,120 +0.01(+0.72%)
Mar 18, 2024 1.320 1.430 1.310 1.390 28,006 +0.06(+4.51%)
Mar 15, 2024 1.300 1.360 1.300 1.330 43,857 +0.03(+2.31%)
Mar 14, 2024 1.310 1.320 1.280 1.300 49,501 -0.01(-0.76%)
Mar 13, 2024 1.320 1.330 1.290 1.310 28,697 -0.01(-0.76%)
Mar 12, 2024 1.320 1.335 1.290 1.320 27,870 +0.04(+3.13%)
Mar 11, 2024 1.280 1.320 1.280 1.280 47,162 -0.03(-2.29%)
Mar 08, 2024 1.300 1.330 1.240 1.310 72,220 -0.01(-0.76%)
Mar 07, 2024 1.350 1.355 1.300 1.320 73,730 +0.01(+0.76%)
Mar 06, 2024 1.340 1.340 1.280 1.310 53,463 +0.03(+2.34%)
Mar 05, 2024 1.370 1.390 1.260 1.280 92,746 -0.12(-8.57%)
Mar 04, 2024 1.500 1.550 1.380 1.400 121,532 -0.10(-6.67%)
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.