Skip to main content
BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.810
-0.020 (-1.09%)
At close: Mar 28, 2025, 4:00 PM
1.822
+0.012 (0.65%)
After-hours: Mar 28, 2025, 7:56 PM EDT

BioRestorative Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.841.841.771.811.81-1.09%21,569
Mar 27, 20251.751.861.751.831.833.98%24,542
Mar 26, 20251.891.901.741.761.76-8.33%38,694
Mar 25, 20251.982.101.901.921.92-2.54%124,318
Mar 24, 20251.801.981.781.971.9711.93%105,638
Mar 21, 20251.681.801.681.761.762.92%36,336
Mar 20, 20251.661.731.611.711.713.64%74,175
Mar 19, 20251.681.681.591.651.65-1.20%19,208
Mar 18, 20251.671.731.651.671.67-14,278
Mar 17, 20251.791.791.631.671.67-5.65%57,134
Mar 14, 20251.641.781.621.771.779.26%57,959
Mar 13, 20251.591.621.551.621.621.25%13,565
Mar 12, 20251.601.601.531.601.600.31%19,543
Mar 11, 20251.521.681.501.601.603.57%65,711
Mar 10, 20251.551.591.471.541.54-0.65%72,079
Mar 7, 20251.501.621.461.551.552.65%101,655
Mar 6, 20251.561.641.481.511.51-3.21%38,591
Mar 5, 20251.441.601.351.561.569.09%88,500
Mar 4, 20251.501.551.361.431.43-5.30%152,959
Mar 3, 20251.481.551.451.511.51-0.66%98,808
Feb 28, 20251.551.601.431.521.52-6.17%321,579
Feb 27, 20252.002.281.521.621.62-15.18%1,467,018
Feb 26, 20251.822.021.721.911.914.95%783,055
Feb 25, 20251.641.911.571.821.8213.75%2,553,580
Feb 24, 20251.811.811.571.601.60-11.11%276,570
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