BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.100
0.00 (0.00%)
Jan 28, 2026, 2:23 PM EST - Market open
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | - | -1.82% | 901 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -1.79% | 51,198 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 36,461 |
| Jan 23, 2026 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -1.30% | 20,299 |
| Jan 22, 2026 | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | 0.43% | 14,952 |
| Jan 21, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 6,793 |
| Jan 20, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -2.61% | 15,402 |
| Jan 16, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 15,196 |
| Jan 15, 2026 | 1.16 | 1.19 | 1.09 | 1.11 | 1.11 | -5.93% | 55,195 |
| Jan 14, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 13,929 |
| Jan 13, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.17% | 15,770 |
| Jan 12, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.09% | 17,217 |
| Jan 9, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -0.42% | 9,119 |
| Jan 8, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 25,089 |
| Jan 7, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | 0.85% | 8,822 |
| Jan 6, 2026 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -2.17% | 13,445 |
| Jan 5, 2026 | 1.22 | 1.28 | 1.17 | 1.20 | 1.20 | -1.97% | 55,972 |
| Jan 2, 2026 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 3.83% | 19,950 |
| Dec 31, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 0.86% | 37,432 |
| Dec 30, 2025 | 1.09 | 1.17 | 1.08 | 1.17 | 1.17 | 5.91% | 15,115 |
| Dec 29, 2025 | 1.21 | 1.21 | 1.00 | 1.10 | 1.10 | -1.79% | 97,278 |
| Dec 26, 2025 | 1.16 | 1.20 | 1.06 | 1.12 | 1.12 | -5.88% | 39,001 |
| Dec 24, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 18,444 |
| Dec 23, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 7,375 |
| Dec 22, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 14,375 |
| Dec 19, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 46,867 |
| Dec 18, 2025 | 1.12 | 1.23 | 1.11 | 1.18 | 1.18 | 7.27% | 99,304 |
| Dec 17, 2025 | 1.06 | 1.13 | 1.04 | 1.10 | 1.10 | 1.85% | 31,832 |
| Dec 16, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 25,586 |
| Dec 15, 2025 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | - | 46,143 |
| Dec 12, 2025 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 10,463 |
| Dec 11, 2025 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | - | 24,927 |
| Dec 10, 2025 | 1.07 | 1.16 | 1.00 | 1.10 | 1.10 | 2.80% | 44,236 |
| Dec 9, 2025 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -0.93% | 17,228 |
| Dec 8, 2025 | 1.12 | 1.15 | 1.06 | 1.08 | 1.08 | -2.70% | 26,495 |
| Dec 5, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | - | 18,580 |
| Dec 4, 2025 | 1.05 | 1.17 | 1.05 | 1.11 | 1.11 | 2.78% | 32,200 |
| Dec 3, 2025 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | 3.85% | 17,454 |
| Dec 2, 2025 | 1.03 | 1.13 | 1.01 | 1.04 | 1.04 | - | 38,513 |
| Dec 1, 2025 | 1.13 | 1.13 | 0.98 | 1.04 | 1.04 | -3.61% | 61,149 |
| Nov 28, 2025 | 1.11 | 1.13 | 1.04 | 1.08 | 1.08 | -1.91% | 9,713 |
| Nov 26, 2025 | 1.08 | 1.11 | 1.05 | 1.10 | 1.10 | -0.90% | 29,303 |
| Nov 25, 2025 | 1.06 | 1.11 | 1.04 | 1.11 | 1.11 | 5.71% | 14,538 |
| Nov 24, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -4.37% | 55,116 |
| Nov 21, 2025 | 1.10 | 1.11 | 1.04 | 1.10 | 1.10 | -1.08% | 60,097 |
| Nov 20, 2025 | 1.41 | 1.41 | 1.09 | 1.11 | 1.11 | -22.38% | 397,585 |
| Nov 19, 2025 | 1.22 | 1.45 | 1.19 | 1.43 | 1.43 | 15.32% | 334,923 |
| Nov 18, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | - | 14,058 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.10 | 1.24 | 1.24 | -6.77% | 345,679 |
| Nov 14, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 6.40% | 32,688 |