BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.550
+0.100 (6.90%)
At close: Dec 20, 2024, 4:00 PM
1.480
-0.070 (-4.52%)
After-hours: Dec 20, 2024, 4:50 PM EST
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.44 | 1.55 | 1.42 | 1.55 | 1.55 | 6.90% | 16,050 |
| Dec 19, 2024 | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | 2.84% | 39,005 |
| Dec 18, 2024 | 1.53 | 1.53 | 1.40 | 1.41 | 1.41 | -9.03% | 61,934 |
| Dec 17, 2024 | 1.43 | 1.60 | 1.43 | 1.55 | 1.55 | 6.16% | 48,483 |
| Dec 16, 2024 | 1.46 | 1.48 | 1.40 | 1.46 | 1.46 | 0.69% | 43,635 |
| Dec 13, 2024 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 4,911 |
| Dec 12, 2024 | 1.41 | 1.50 | 1.41 | 1.46 | 1.46 | - | 13,114 |
| Dec 11, 2024 | 1.46 | 1.50 | 1.40 | 1.46 | 1.46 | -0.68% | 27,495 |
| Dec 10, 2024 | 1.48 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 12,325 |
| Dec 9, 2024 | 1.46 | 1.53 | 1.42 | 1.49 | 1.49 | - | 24,550 |
| Dec 6, 2024 | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | - | 94,422 |
| Dec 5, 2024 | 1.27 | 1.54 | 1.26 | 1.49 | 1.49 | -0.67% | 1,461,470 |
| Dec 4, 2024 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.69% | 19,974 |
| Dec 3, 2024 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | -1.67% | 18,380 |
| Dec 2, 2024 | 1.55 | 1.61 | 1.48 | 1.50 | 1.50 | -1.96% | 46,497 |
| Nov 29, 2024 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 3.38% | 4,837 |
| Nov 27, 2024 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 14,434 |
| Nov 26, 2024 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | -0.66% | 11,049 |
| Nov 25, 2024 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | 2.03% | 20,380 |
| Nov 22, 2024 | 1.42 | 1.51 | 1.40 | 1.48 | 1.48 | 2.42% | 55,498 |
| Nov 21, 2024 | 1.44 | 1.47 | 1.32 | 1.45 | 1.45 | 3.21% | 41,449 |
| Nov 20, 2024 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | 0.72% | 9,845 |
| Nov 19, 2024 | 1.29 | 1.42 | 1.28 | 1.39 | 1.39 | 2.58% | 33,254 |
| Nov 18, 2024 | 1.48 | 1.48 | 1.21 | 1.36 | 1.36 | -6.55% | 27,655 |
| Nov 15, 2024 | 1.53 | 1.53 | 1.42 | 1.45 | 1.45 | -3.97% | 29,160 |
| Nov 14, 2024 | 1.52 | 1.63 | 1.48 | 1.51 | 1.51 | -1.95% | 46,511 |
| Nov 13, 2024 | 1.78 | 1.78 | 1.44 | 1.54 | 1.54 | -6.10% | 107,406 |
| Nov 12, 2024 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | -0.43% | 24,187 |
| Nov 11, 2024 | 1.60 | 1.72 | 1.57 | 1.65 | 1.65 | 2.30% | 25,209 |
| Nov 8, 2024 | 1.58 | 1.65 | 1.55 | 1.61 | 1.61 | 3.21% | 18,733 |
| Nov 7, 2024 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -5.45% | 21,675 |
| Nov 6, 2024 | 1.77 | 1.77 | 1.55 | 1.65 | 1.65 | 6.45% | 34,711 |
| Nov 5, 2024 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | 3.33% | 35,849 |
| Nov 4, 2024 | 1.54 | 1.80 | 1.35 | 1.50 | 1.50 | -3.85% | 79,022 |
| Nov 1, 2024 | 1.54 | 1.59 | 1.52 | 1.56 | 1.56 | - | 8,271 |
| Oct 31, 2024 | 1.65 | 1.70 | 1.49 | 1.56 | 1.56 | 1.96% | 120,929 |
| Oct 30, 2024 | 1.53 | 1.59 | 1.49 | 1.53 | 1.53 | - | 6,406 |
| Oct 29, 2024 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 11,352 |
| Oct 28, 2024 | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 22,424 |
| Oct 25, 2024 | 1.64 | 1.64 | 1.55 | 1.62 | 1.62 | 2.53% | 5,515 |
| 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 |