BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.620
+0.040 (2.53%)
Oct 25, 2024, 4:00 PM EDT - Market closed
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.62 | 1.65 | 1.53 | 1.58 | 1.58 | -1.25% | 43,838 |
| Oct 23, 2024 | 1.64 | 1.65 | 1.57 | 1.60 | 1.60 | -0.93% | 23,347 |
| Oct 22, 2024 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | -3.75% | 12,594 |
| Oct 21, 2024 | 1.63 | 1.72 | 1.58 | 1.68 | 1.68 | 0.78% | 14,691 |
| Oct 18, 2024 | 1.65 | 1.68 | 1.60 | 1.67 | 1.67 | -1.01% | 10,499 |
| Oct 17, 2024 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | -2.77% | 6,931 |
| Oct 16, 2024 | 1.79 | 1.79 | 1.68 | 1.73 | 1.73 | - | 5,570 |
| Oct 15, 2024 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | 2.37% | 4,646 |
| Oct 14, 2024 | 1.69 | 1.74 | 1.67 | 1.69 | 1.69 | 2.42% | 10,528 |
| Oct 11, 2024 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | -1.08% | 5,755 |
| Oct 10, 2024 | 1.69 | 1.70 | 1.64 | 1.67 | 1.67 | 1.89% | 7,511 |
| Oct 9, 2024 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | -0.79% | 2,423 |
| Oct 8, 2024 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | -1.02% | 2,781 |
| Oct 7, 2024 | 1.62 | 1.69 | 1.61 | 1.67 | 1.67 | 2.40% | 11,449 |
| Oct 4, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.12% | 797 |
| Oct 3, 2024 | 1.58 | 1.65 | 1.54 | 1.61 | 1.61 | 1.26% | 9,818 |
| Oct 2, 2024 | 1.59 | 1.61 | 1.52 | 1.59 | 1.59 | 0.63% | 16,686 |
| Oct 1, 2024 | 1.71 | 1.77 | 1.53 | 1.58 | 1.58 | -9.20% | 44,958 |
| Sep 30, 2024 | 1.70 | 1.79 | 1.70 | 1.74 | 1.74 | - | 14,051 |
| Sep 27, 2024 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 2.35% | 15,839 |
| Sep 26, 2024 | 1.81 | 1.82 | 1.70 | 1.70 | 1.70 | -1.16% | 14,263 |
| Sep 25, 2024 | 1.84 | 1.87 | 1.68 | 1.72 | 1.72 | -6.52% | 27,096 |
| Sep 24, 2024 | 1.80 | 1.88 | 1.75 | 1.84 | 1.84 | 1.66% | 7,372 |
| Sep 23, 2024 | 1.89 | 1.91 | 1.75 | 1.81 | 1.81 | -5.73% | 47,472 |
| Sep 20, 2024 | 1.65 | 1.92 | 1.64 | 1.92 | 1.92 | 15.66% | 127,099 |
| Sep 19, 2024 | 1.70 | 1.71 | 1.59 | 1.66 | 1.66 | 0.61% | 76,495 |
| Sep 18, 2024 | 1.77 | 1.82 | 1.65 | 1.65 | 1.65 | -5.71% | 12,726 |
| Sep 17, 2024 | 1.85 | 1.85 | 1.73 | 1.75 | 1.75 | -2.78% | 14,586 |
| Sep 16, 2024 | 1.72 | 1.83 | 1.70 | 1.80 | 1.80 | 6.51% | 70,685 |
| Sep 13, 2024 | 1.53 | 1.70 | 1.51 | 1.69 | 1.69 | 12.67% | 60,429 |
| Sep 12, 2024 | 1.50 | 1.58 | 1.48 | 1.50 | 1.50 | 1.15% | 7,743 |
| Sep 11, 2024 | 1.43 | 1.50 | 1.43 | 1.48 | 1.48 | 0.88% | 15,270 |
| Sep 10, 2024 | 1.44 | 1.48 | 1.42 | 1.47 | 1.47 | 0.68% | 14,536 |
| Sep 9, 2024 | 1.50 | 1.53 | 1.45 | 1.46 | 1.46 | -4.58% | 5,306 |
| Sep 6, 2024 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | 1.32% | 5,443 |
| Sep 5, 2024 | 1.56 | 1.59 | 1.51 | 1.51 | 1.51 | -7.36% | 9,226 |
| Sep 4, 2024 | 1.56 | 1.64 | 1.53 | 1.63 | 1.63 | 5.37% | 39,366 |
| Sep 3, 2024 | 1.63 | 1.63 | 1.50 | 1.55 | 1.55 | -5.67% | 14,946 |
| Aug 30, 2024 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 0.61% | 13,640 |
| Aug 29, 2024 | 1.68 | 1.80 | 1.60 | 1.63 | 1.63 | -3.55% | 19,110 |
| Aug 28, 2024 | 1.74 | 1.74 | 1.64 | 1.69 | 1.69 | -1.17% | 11,139 |
| Aug 27, 2024 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 1.79% | 7,079 |
| Aug 26, 2024 | 1.74 | 1.75 | 1.66 | 1.68 | 1.68 | -1.18% | 19,886 |
| Aug 23, 2024 | 1.67 | 1.74 | 1.66 | 1.70 | 1.70 | 2.41% | 36,677 |
| Aug 22, 2024 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -1.72% | 5,547 |
| Aug 21, 2024 | 1.68 | 1.69 | 1.62 | 1.69 | 1.69 | 1.32% | 16,226 |
| Aug 20, 2024 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | -1.07% | 13,020 |
| Aug 19, 2024 | 1.60 | 1.70 | 1.53 | 1.69 | 1.69 | 5.97% | 41,686 |
| Aug 16, 2024 | 1.68 | 1.70 | 1.58 | 1.59 | 1.59 | -3.64% | 41,915 |
| Aug 15, 2024 | 1.44 | 1.67 | 1.39 | 1.65 | 1.65 | 17.86% | 116,296 |
| Aug 14, 2024 | 1.49 | 1.49 | 1.32 | 1.40 | 1.40 | -0.71% | 27,510 |
| Aug 13, 2024 | 1.45 | 1.48 | 1.39 | 1.41 | 1.41 | -1.40% | 31,676 |
| Aug 12, 2024 | 1.42 | 1.45 | 1.37 | 1.43 | 1.43 | 5.15% | 21,574 |
| Aug 9, 2024 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | -2.51% | 9,317 |
| Aug 8, 2024 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 5.68% | 19,490 |
| Aug 7, 2024 | 1.44 | 1.44 | 1.31 | 1.32 | 1.32 | -4.35% | 11,703 |
| Aug 6, 2024 | 1.36 | 1.38 | 1.31 | 1.38 | 1.38 | 4.55% | 22,016 |
| Aug 5, 2024 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -7.69% | 52,543 |
| Aug 2, 2024 | 1.52 | 1.52 | 1.41 | 1.43 | 1.43 | -6.54% | 45,502 |
| Aug 1, 2024 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | - | 6,759 |
| Jul 31, 2024 | 1.59 | 1.61 | 1.50 | 1.53 | 1.53 | - | 62,804 |
| Jul 30, 2024 | 1.60 | 1.64 | 1.50 | 1.53 | 1.53 | -4.38% | 41,324 |
| Jul 29, 2024 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 6,349 |
| Jul 26, 2024 | 1.69 | 1.69 | 1.53 | 1.62 | 1.62 | -2.99% | 46,349 |
| Jul 25, 2024 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.34% | 17,092 |
| Jul 24, 2024 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | - | 10,195 |
| Jul 23, 2024 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | - | 19,492 |
| Jul 22, 2024 | 1.68 | 1.72 | 1.62 | 1.71 | 1.71 | 3.64% | 36,054 |
| Jul 19, 2024 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | -1.20% | 27,532 |
| Jul 18, 2024 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -0.60% | 38,030 |
| Jul 17, 2024 | 1.72 | 1.79 | 1.67 | 1.68 | 1.68 | -4.00% | 43,425 |
| Jul 16, 2024 | 1.80 | 1.82 | 1.67 | 1.75 | 1.75 | -1.13% | 65,534 |
| Jul 15, 2024 | 1.75 | 1.80 | 1.66 | 1.77 | 1.77 | 1.14% | 40,866 |
| Jul 12, 2024 | 1.80 | 1.85 | 1.72 | 1.75 | 1.75 | -3.85% | 63,344 |
| Jul 11, 2024 | 1.78 | 1.87 | 1.77 | 1.82 | 1.82 | 1.68% | 67,119 |
| Jul 10, 2024 | 1.81 | 1.92 | 1.76 | 1.79 | 1.79 | -0.56% | 45,365 |
| Jul 9, 2024 | 1.87 | 1.90 | 1.80 | 1.80 | 1.80 | -4.76% | 74,349 |
| Jul 8, 2024 | 1.93 | 1.96 | 1.87 | 1.89 | 1.89 | 1.07% | 55,994 |
| Jul 5, 2024 | 1.87 | 1.93 | 1.80 | 1.87 | 1.87 | - | 63,595 |
| Jul 3, 2024 | 1.92 | 2.00 | 1.85 | 1.87 | 1.87 | -2.60% | 51,128 |
| Jul 2, 2024 | 2.05 | 2.05 | 1.91 | 1.92 | 1.92 | -3.03% | 58,239 |
| Jul 1, 2024 | 1.92 | 2.02 | 1.91 | 1.98 | 1.98 | -2.46% | 89,988 |
| Jun 28, 2024 | 1.84 | 2.07 | 1.83 | 2.03 | 2.03 | 10.93% | 121,283 |
| Jun 27, 2024 | 1.97 | 2.04 | 1.80 | 1.83 | 1.83 | -9.41% | 383,978 |
| Jun 26, 2024 | 2.10 | 2.20 | 1.97 | 2.02 | 2.02 | -4.72% | 105,202 |
| Jun 25, 2024 | 2.13 | 2.30 | 2.06 | 2.12 | 2.12 | 2.66% | 423,280 |
| Jun 24, 2024 | 2.16 | 2.16 | 2.03 | 2.07 | 2.07 | 1.72% | 122,505 |
| Jun 21, 2024 | 2.07 | 2.19 | 2.03 | 2.03 | 2.03 | -2.87% | 364,172 |
| Jun 20, 2024 | 1.99 | 2.20 | 1.99 | 2.09 | 2.09 | 2.96% | 282,677 |
| Jun 18, 2024 | 2.02 | 2.39 | 1.93 | 2.03 | 2.03 | -8.56% | 1,014,704 |
| Jun 17, 2024 | 1.85 | 2.54 | 1.85 | 2.22 | 2.22 | 20.00% | 4,082,124 |
| Jun 14, 2024 | 1.81 | 2.05 | 1.74 | 1.85 | 1.85 | -5.13% | 2,355,197 |
| Jun 13, 2024 | 2.06 | 2.32 | 1.62 | 1.95 | 1.95 | 44.44% | 94,161,155 |
| Jun 12, 2024 | 1.16 | 1.43 | 1.11 | 1.35 | 1.35 | 15.38% | 479,051 |
| Jun 11, 2024 | 1.16 | 1.18 | 1.10 | 1.17 | 1.17 | - | 22,250 |
| Jun 10, 2024 | 1.15 | 1.17 | 1.03 | 1.17 | 1.17 | 0.86% | 119,507 |
| Jun 7, 2024 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 21,723 |
| Jun 6, 2024 | 1.16 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 65,121 |
| Jun 5, 2024 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 59,105 |
| Jun 4, 2024 | 1.28 | 1.31 | 1.18 | 1.22 | 1.22 | -5.43% | 44,641 |