BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.660
+0.040 (2.47%)
At close: Oct 8, 2025, 4:00 PM EDT
1.710
+0.050 (3.01%)
After-hours: Oct 8, 2025, 6:14 PM EDT
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.65 | 1.71 | 1.63 | 1.66 | 1.66 | 2.47% | 68,975 |
| Oct 7, 2025 | 1.58 | 1.64 | 1.52 | 1.62 | 1.62 | 5.88% | 79,882 |
| Oct 6, 2025 | 1.48 | 1.56 | 1.19 | 1.53 | 1.53 | 2.00% | 544,427 |
| Oct 3, 2025 | 1.44 | 1.51 | 1.41 | 1.50 | 1.50 | 4.90% | 44,933 |
| Oct 2, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | - | 9,565 |
| Oct 1, 2025 | 1.39 | 1.47 | 1.35 | 1.43 | 1.43 | -1.38% | 31,479 |
| Sep 30, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | - | 43,017 |
| Sep 29, 2025 | 1.45 | 1.48 | 1.39 | 1.45 | 1.45 | 1.40% | 42,152 |
| Sep 26, 2025 | 1.43 | 1.48 | 1.42 | 1.43 | 1.43 | -1.38% | 170,733 |
| Sep 25, 2025 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | - | 48,471 |
| Sep 24, 2025 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | - | 38,932 |
| Sep 23, 2025 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 25,304 |
| Sep 22, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 18,330 |
| Sep 19, 2025 | 1.48 | 1.48 | 1.39 | 1.45 | 1.45 | - | 78,996 |
| Sep 18, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 1.40% | 14,529 |
| Sep 17, 2025 | 1.45 | 1.49 | 1.42 | 1.43 | 1.43 | -3.38% | 68,914 |
| Sep 16, 2025 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 45,908 |
| Sep 15, 2025 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 49,851 |
| Sep 12, 2025 | 1.61 | 1.61 | 1.52 | 1.54 | 1.54 | -3.75% | 70,548 |
| Sep 11, 2025 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 39,357 |
| Sep 10, 2025 | 1.55 | 1.63 | 1.55 | 1.57 | 1.57 | - | 14,745 |
| Sep 9, 2025 | 1.57 | 1.62 | 1.55 | 1.57 | 1.57 | -2.48% | 38,416 |
| Sep 8, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 23,944 |
| 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 |