BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.600
-0.010 (-0.62%)
Sep 9, 2025, 11:52 AM - Market open
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 23,594 |
| Sep 5, 2025 | 1.65 | 1.68 | 1.59 | 1.60 | 1.60 | -1.84% | 36,315 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.56 | 1.63 | 1.63 | -5.78% | 60,514 |
| Sep 3, 2025 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | - | 72,257 |
| Sep 2, 2025 | 1.86 | 1.86 | 1.68 | 1.73 | 1.73 | -5.98% | 105,702 |
| Aug 29, 2025 | 1.82 | 1.89 | 1.75 | 1.84 | 1.84 | 0.60% | 182,026 |
| Aug 28, 2025 | 1.58 | 1.88 | 1.58 | 1.83 | 1.83 | 17.24% | 1,088,279 |
| Aug 27, 2025 | 1.53 | 1.59 | 1.51 | 1.56 | 1.56 | 2.36% | 56,642 |
| Aug 26, 2025 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | 0.93% | 6,472 |
| Aug 25, 2025 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 33,930 |
| Aug 22, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 23,781 |
| Aug 21, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 1.75% | 33,088 |
| Aug 20, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.40% | 44,427 |
| Aug 19, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -2.27% | 16,087 |
| Aug 18, 2025 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 1.32% | 20,555 |
| Aug 15, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 25,791 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | - | 22,243 |
| Aug 13, 2025 | 1.41 | 1.52 | 1.41 | 1.50 | 1.50 | 2.04% | 26,345 |
| Aug 12, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 4.26% | 30,043 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 19,975 |
| Aug 8, 2025 | 1.41 | 1.45 | 1.38 | 1.45 | 1.45 | 1.40% | 26,055 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -2.39% | 18,219 |
| Aug 6, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -1.68% | 37,892 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 20,686 |
| Aug 4, 2025 | 1.42 | 1.49 | 1.40 | 1.48 | 1.48 | 4.96% | 27,598 |
| Aug 1, 2025 | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -4.08% | 31,960 |
| Jul 31, 2025 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -0.68% | 21,888 |
| Jul 30, 2025 | 1.52 | 1.67 | 1.42 | 1.48 | 1.48 | -3.27% | 350,863 |
| Jul 29, 2025 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -2.55% | 37,994 |
| Jul 28, 2025 | 1.62 | 1.65 | 1.55 | 1.57 | 1.57 | -3.09% | 97,919 |
| Jul 25, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -1.52% | 23,388 |
| Jul 24, 2025 | 1.70 | 1.75 | 1.61 | 1.65 | 1.65 | -3.24% | 156,394 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 34,997 |
| Jul 22, 2025 | 1.56 | 1.78 | 1.56 | 1.66 | 1.66 | 4.40% | 183,590 |
| Jul 21, 2025 | 1.56 | 1.62 | 1.55 | 1.59 | 1.59 | 1.27% | 36,777 |
| Jul 18, 2025 | 1.59 | 1.65 | 1.55 | 1.57 | 1.57 | -1.26% | 84,308 |
| Jul 17, 2025 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | - | 26,253 |
| Jul 16, 2025 | 1.56 | 1.64 | 1.55 | 1.59 | 1.59 | 3.25% | 35,192 |
| Jul 15, 2025 | 1.59 | 1.60 | 1.43 | 1.54 | 1.54 | -3.75% | 134,123 |
| Jul 14, 2025 | 1.61 | 1.65 | 1.52 | 1.60 | 1.60 | -1.23% | 296,444 |
| Jul 11, 2025 | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | 1.25% | 18,038 |
| Jul 10, 2025 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | -1.23% | 51,246 |
| Jul 9, 2025 | 1.73 | 1.79 | 1.56 | 1.62 | 1.62 | -5.81% | 208,023 |
| Jul 8, 2025 | 1.58 | 1.73 | 1.55 | 1.72 | 1.72 | 13.16% | 259,241 |
| Jul 7, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 41,737 |
| Jul 3, 2025 | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 43,517 |
| Jul 2, 2025 | 1.64 | 1.65 | 1.57 | 1.59 | 1.59 | -2.45% | 76,766 |
| Jul 1, 2025 | 1.66 | 1.67 | 1.60 | 1.63 | 1.63 | -2.16% | 16,719 |
| Jun 30, 2025 | 1.61 | 1.70 | 1.61 | 1.67 | 1.67 | 3.48% | 30,565 |
| Jun 27, 2025 | 1.67 | 1.70 | 1.61 | 1.61 | 1.61 | -3.59% | 36,815 |