Skip to main content
BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.800
-0.160 (-8.16%)
At close: Feb 21, 2025, 4:00 PM
1.750
-0.050 (-2.78%)
After-hours: Feb 21, 2025, 7:59 PM EST

BioRestorative Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.871.981.731.801.80-8.16%394,807
Feb 20, 20252.312.381.881.961.96-3.45%14,465,212
Feb 19, 20251.912.061.912.032.031.75%63,507
Feb 18, 20252.282.341.962.002.00-12.88%198,227
Feb 14, 20252.422.502.282.292.29-6.91%86,795
Feb 13, 20252.412.462.312.462.462.93%42,003
Feb 12, 20252.262.402.262.392.393.91%19,884
Feb 11, 20252.402.402.272.302.30-5.74%35,222
Feb 10, 20252.302.442.202.442.446.09%111,169
Feb 7, 20252.492.502.272.302.30-7.63%93,424
Feb 6, 20252.362.492.312.492.495.06%141,980
Feb 5, 20252.412.472.322.372.37-0.42%66,310
Feb 4, 20252.312.442.262.382.380.85%63,441
Feb 3, 20252.392.512.282.362.36-0.84%66,042
Jan 31, 20252.432.482.372.382.38-1.00%57,704
Jan 30, 20252.462.462.342.402.402.30%51,605
Jan 29, 20252.312.552.312.352.350.43%122,165
Jan 28, 20252.262.352.222.342.341.74%61,702
Jan 27, 20252.322.382.242.302.30-0.86%80,597
Jan 24, 20252.352.382.252.322.321.53%32,745
Jan 23, 20252.342.442.222.292.29-1.30%120,722
Jan 22, 20252.102.402.002.322.329.20%164,999
Jan 21, 20252.032.121.972.122.127.61%80,474
Jan 17, 20252.032.081.871.971.97-2.72%71,245
Jan 16, 20251.802.121.752.032.0312.50%118,633
Jan 15, 20251.831.851.771.801.80-0.83%99,399
Jan 14, 20251.621.821.601.821.8216.35%51,100
Jan 13, 20251.721.721.551.561.56-4.29%45,553
Jan 10, 20251.741.741.611.631.63-4.68%9,930
Jan 8, 20251.791.791.601.711.71-5.00%47,506
Jan 7, 20251.601.851.601.801.8013.21%94,977
Jan 6, 20251.531.601.501.591.596.00%45,835
Jan 3, 20251.501.561.441.501.500.67%68,849
Jan 2, 20251.491.551.451.491.494.20%34,150
Dec 31, 20241.481.481.411.431.43-0.69%44,311
Dec 30, 20241.551.551.391.441.44-7.10%89,246
Dec 27, 20241.571.571.481.551.55-22,613
Dec 26, 20241.531.581.501.551.550.65%14,554
Dec 24, 20241.511.571.511.541.541.32%14,801
Dec 23, 20241.531.551.481.521.52-1.94%15,904
Dec 20, 20241.441.551.421.551.556.90%16,050
Dec 19, 20241.471.481.421.451.452.84%39,005
Dec 18, 20241.531.531.401.411.41-9.03%61,934
Dec 17, 20241.431.601.431.551.556.16%48,483
Dec 16, 20241.461.481.401.461.460.69%43,635
Dec 13, 20241.451.461.441.451.45-0.68%4,911
Dec 12, 20241.411.501.411.461.46-13,114
Dec 11, 20241.461.501.401.461.46-0.68%27,495
Dec 10, 20241.481.501.431.471.47-1.34%12,325
Dec 9, 20241.461.531.421.491.49-24,550
Dec 6, 20241.391.491.381.491.49-94,422
Dec 5, 20241.271.541.261.491.49-0.67%1,461,470
Dec 4, 20241.481.511.461.501.501.69%19,974
Dec 3, 20241.471.521.471.481.48-1.67%18,380
Dec 2, 20241.551.611.481.501.50-1.96%46,497
Nov 29, 20241.471.541.471.531.533.38%4,837
Nov 27, 20241.531.551.481.481.48-1.33%14,434
Nov 26, 20241.491.541.461.501.50-0.66%11,049
Nov 25, 20241.491.581.491.511.512.03%20,380
Nov 22, 20241.421.511.401.481.482.42%55,498
Nov 21, 20241.441.471.321.451.453.21%41,449
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