Skip to main content
BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.400
+0.060 (4.48%)
At close: Nov 20, 2024, 4:00 PM
1.420
+0.020 (1.43%)
After-hours: Nov 20, 2024, 5:18 PM EST

BioRestorative Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.441.441.381.401.400.72%9,845
Nov 19, 20241.291.421.281.391.392.58%33,254
Nov 18, 20241.481.481.211.361.36-6.55%27,655
Nov 15, 20241.531.531.421.451.45-3.97%29,160
Nov 14, 20241.521.631.481.511.51-1.95%46,511
Nov 13, 20241.781.781.441.541.54-6.10%107,406
Nov 12, 20241.601.701.601.641.64-0.43%24,187
Nov 11, 20241.601.721.571.651.652.30%25,209
Nov 8, 20241.581.651.551.611.613.21%18,733
Nov 7, 20241.641.641.561.561.56-5.45%21,675
Nov 6, 20241.771.771.551.651.656.45%34,711
Nov 5, 20241.651.651.551.551.553.33%35,849
Nov 4, 20241.541.801.351.501.50-3.85%79,022
Nov 1, 20241.541.591.521.561.56-8,271
Oct 31, 20241.651.701.491.561.561.96%120,929
Oct 30, 20241.531.591.491.531.53-6,406
Oct 29, 20241.531.581.531.531.53-3.16%11,352
Oct 28, 20241.591.621.561.581.58-2.47%22,424
Oct 25, 20241.641.641.551.621.622.53%5,515
Oct 24, 20241.621.651.531.581.58-1.25%43,838
Oct 23, 20241.641.651.571.601.60-0.93%23,347
Oct 22, 20241.591.641.591.621.62-3.75%12,594
Oct 21, 20241.631.721.581.681.680.78%14,691
Oct 18, 20241.651.681.601.671.67-1.01%10,499
Oct 17, 20241.701.711.651.681.68-2.77%6,931
Oct 16, 20241.791.791.681.731.73-5,570
Oct 15, 20241.691.731.681.731.732.37%4,646
Oct 14, 20241.691.741.671.691.692.42%10,528
Oct 11, 20241.611.701.611.651.65-1.08%5,755
Oct 10, 20241.691.701.641.671.671.89%7,511
Oct 9, 20241.611.641.611.641.64-0.79%2,423
Oct 8, 20241.641.651.621.651.65-1.02%2,781
Oct 7, 20241.621.691.611.671.672.40%11,449
Oct 4, 20241.631.631.631.631.631.12%797
Oct 3, 20241.581.651.541.611.611.26%9,818
Oct 2, 20241.591.611.521.591.590.63%16,686
Oct 1, 20241.711.771.531.581.58-9.20%44,958
Sep 30, 20241.701.791.701.741.74-14,051
Sep 27, 20241.671.751.671.741.742.35%15,839
Sep 26, 20241.811.821.701.701.70-1.16%14,263
Sep 25, 20241.841.871.681.721.72-6.52%27,096
Sep 24, 20241.801.881.751.841.841.66%7,372
Sep 23, 20241.891.911.751.811.81-5.73%47,472
Sep 20, 20241.651.921.641.921.9215.66%127,099
Sep 19, 20241.701.711.591.661.660.61%76,495
Sep 18, 20241.771.821.651.651.65-5.71%12,726
Sep 17, 20241.851.851.731.751.75-2.78%14,586
Sep 16, 20241.721.831.701.801.806.51%70,685
Sep 13, 20241.531.701.511.691.6912.67%60,429
Sep 12, 20241.501.581.481.501.501.15%7,743
Sep 11, 20241.431.501.431.481.480.88%15,270
Sep 10, 20241.441.481.421.471.470.68%14,536
Sep 9, 20241.501.531.451.461.46-4.58%5,306
Sep 6, 20241.541.571.511.531.531.32%5,443
Sep 5, 20241.561.591.511.511.51-7.36%9,226
Sep 4, 20241.561.641.531.631.635.37%39,366
Sep 3, 20241.631.631.501.551.55-5.67%14,946
Aug 30, 20241.611.661.611.641.640.61%13,640
Aug 29, 20241.681.801.601.631.63-3.55%19,110
Aug 28, 20241.741.741.641.691.69-1.17%11,139
Aug 27, 20241.701.721.681.711.711.79%7,079
Aug 26, 20241.741.751.661.681.68-1.18%19,886
Aug 23, 20241.671.741.661.701.702.41%36,677
Aug 22, 20241.721.721.641.661.66-1.72%5,547
Aug 21, 20241.681.691.621.691.691.32%16,226
Aug 20, 20241.701.741.661.671.67-1.07%13,020
Aug 19, 20241.601.701.531.691.695.97%41,686
Aug 16, 20241.681.701.581.591.59-3.64%41,915
Aug 15, 20241.441.671.391.651.6517.86%116,296
Aug 14, 20241.491.491.321.401.40-0.71%27,510
Aug 13, 20241.451.481.391.411.41-1.40%31,676
Aug 12, 20241.421.451.371.431.435.15%21,574
Aug 9, 20241.351.391.351.361.36-2.51%9,317
Aug 8, 20241.361.401.351.401.405.68%19,490
Aug 7, 20241.441.441.311.321.32-4.35%11,703
Aug 6, 20241.361.381.311.381.384.55%22,016
Aug 5, 20241.351.361.301.321.32-7.69%52,543
Aug 2, 20241.521.521.411.431.43-6.54%45,502
Aug 1, 20241.531.551.501.531.53-6,759
Jul 31, 20241.591.611.501.531.53-62,804
Jul 30, 20241.601.641.501.531.53-4.38%41,324
Jul 29, 20241.601.641.601.601.60-1.23%6,349
Jul 26, 20241.691.691.531.621.62-2.99%46,349
Jul 25, 20241.721.721.671.671.67-2.34%17,092
Jul 24, 20241.721.721.681.711.71-10,195
Jul 23, 20241.721.741.681.711.71-19,492
Jul 22, 20241.681.721.621.711.713.64%36,054
Jul 19, 20241.691.691.611.651.65-1.20%27,532
Jul 18, 20241.701.721.651.671.67-0.60%38,030
Jul 17, 20241.721.791.671.681.68-4.00%43,425
Jul 16, 20241.801.821.671.751.75-1.13%65,534
Jul 15, 20241.751.801.661.771.771.14%40,866
Jul 12, 20241.801.851.721.751.75-3.85%63,344
Jul 11, 20241.781.871.771.821.821.68%67,119
Jul 10, 20241.811.921.761.791.79-0.56%45,365
Jul 9, 20241.871.901.801.801.80-4.76%74,349
Jul 8, 20241.931.961.871.891.891.07%55,994
Jul 5, 20241.871.931.801.871.87-63,595
Jul 3, 20241.922.001.851.871.87-2.60%51,128
Jul 2, 20242.052.051.911.921.92-3.03%58,239