BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
0.2780
-0.0070 (-2.46%)
At close: Apr 2, 2026, 4:00 PM EDT
0.2744
-0.0036 (-1.29%)
After-hours: Apr 2, 2026, 7:58 PM EDT
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.46% | 769,000 |
| Apr 1, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 4.74% | 1,326,199 |
| Mar 31, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.80% | 1,281,073 |
| Mar 30, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -10.94% | 11,259,646 |
| Mar 27, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 0.41% | 2,707,331 |
| Mar 26, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.52% | 1,446,480 |
| Mar 25, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.77% | 2,203,652 |
| Mar 24, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -10.34% | 2,453,918 |
| Mar 23, 2026 | 0.28 | 0.33 | 0.27 | 0.33 | 0.33 | 16.79% | 4,008,145 |
| Mar 20, 2026 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 9.25% | 4,696,309 |
| Mar 19, 2026 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 11.93% | 3,102,645 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -9.24% | 1,727,399 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -12.40% | 1,461,210 |
| Mar 16, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -4.95% | 1,699,920 |
| Mar 13, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.66% | 2,360,405 |
| Mar 12, 2026 | 0.26 | 0.31 | 0.25 | 0.31 | 0.31 | 10.71% | 5,585,889 |
| Mar 11, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | -2.32% | 8,775,034 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | 22.76% | 158,364,544 |
| Mar 9, 2026 | 0.22 | 0.26 | 0.21 | 0.23 | 0.23 | 8.97% | 4,654,908 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 1.14% | 2,614,836 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.17% | 1,740,323 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.37% | 2,472,204 |
| Mar 3, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.57% | 2,533,180 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -6.39% | 2,312,128 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -1.30% | 3,960,492 |
| Feb 26, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 2.80% | 5,275,578 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | -16.47% | 14,475,244 |
| Feb 24, 2026 | 0.26 | 0.32 | 0.22 | 0.27 | 0.27 | 37.01% | 219,746,162 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.98% | 3,548,664 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -18.47% | 7,166,680 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -0.74% | 3,660,858 |
| Feb 18, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 1.12% | 7,222,895 |
| Feb 17, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -6.32% | 6,160,422 |
| Feb 13, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 16.09% | 46,551,538 |
| Feb 12, 2026 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | -40.50% | 14,734,005 |
| Feb 11, 2026 | 0.59 | 0.59 | 0.40 | 0.41 | 0.41 | -35.41% | 2,746,537 |
| Feb 10, 2026 | 0.86 | 0.89 | 0.58 | 0.64 | 0.64 | -38.87% | 771,803 |
| Feb 9, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 0.48% | 86,187 |
| Feb 6, 2026 | 1.04 | 1.13 | 1.01 | 1.04 | 1.04 | 1.96% | 42,133 |
| Feb 5, 2026 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 19,207 |
| Feb 4, 2026 | 1.10 | 1.16 | 1.03 | 1.03 | 1.03 | -6.36% | 39,742 |
| Feb 3, 2026 | 1.13 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 15,240 |
| Feb 2, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 6,963 |
| Jan 30, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | - | 20,256 |
| Jan 29, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | - | 6,277 |
| Jan 28, 2026 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 25,146 |
| 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% | 36,478 |
| 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 |