BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.500
-0.040 (-2.60%)
Nov 3, 2025, 4:00 PM EST - Market closed
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 19,091 |
| Oct 31, 2025 | 1.48 | 1.54 | 1.47 | 1.54 | 1.54 | 1.99% | 55,987 |
| Oct 30, 2025 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -3.21% | 35,977 |
| Oct 29, 2025 | 1.60 | 1.69 | 1.49 | 1.56 | 1.56 | -5.45% | 111,772 |
| Oct 28, 2025 | 1.58 | 1.70 | 1.57 | 1.65 | 1.65 | 3.77% | 298,373 |
| Oct 27, 2025 | 1.60 | 1.69 | 1.45 | 1.59 | 1.59 | 1.27% | 5,014,868 |
| Oct 24, 2025 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -0.32% | 15,152 |
| Oct 23, 2025 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -1.56% | 16,063 |
| Oct 22, 2025 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | 0.63% | 14,975 |
| Oct 21, 2025 | 1.62 | 1.65 | 1.56 | 1.59 | 1.59 | -1.85% | 15,304 |
| Oct 20, 2025 | 1.61 | 1.72 | 1.57 | 1.62 | 1.62 | 2.21% | 55,873 |
| Oct 17, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 0.32% | 35,087 |
| Oct 16, 2025 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 30,355 |
| Oct 15, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 26,877 |
| Oct 14, 2025 | 1.61 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 27,327 |
| Oct 13, 2025 | 1.62 | 1.65 | 1.56 | 1.60 | 1.60 | -1.23% | 39,798 |
| Oct 10, 2025 | 1.72 | 1.72 | 1.59 | 1.62 | 1.62 | -2.99% | 56,541 |
| Oct 9, 2025 | 1.64 | 1.73 | 1.56 | 1.67 | 1.67 | 0.60% | 79,261 |
| Oct 8, 2025 | 1.65 | 1.71 | 1.63 | 1.66 | 1.66 | 2.47% | 71,134 |
| 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 |