BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.460
-0.040 (-2.67%)
At close: Oct 15, 2026, 4:00 PM EDT
1.390
-0.070 (-4.79%)
After-hours: Oct 15, 2026, 7:56 PM EDT
BioRestorative Therapies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.50 | 1.50 | 1.28 | 1.46 | 1.46 | -2.67% | 27,799 |
| Oct 14, 2026 | 1.50 | 1.56 | 1.42 | 1.50 | 1.50 | -5.66% | 18,340 |
| Oct 13, 2026 | 1.70 | 1.71 | 1.44 | 1.59 | 1.59 | -9.14% | 32,166 |
| Oct 12, 2026 | 1.85 | 1.90 | 1.71 | 1.75 | 1.75 | -8.38% | 11,351 |
| Oct 9, 2026 | 1.92 | 1.95 | 1.85 | 1.91 | 1.91 | 1.06% | 18,439 |
| Oct 8, 2026 | 2.18 | 2.18 | 1.75 | 1.89 | 1.89 | -15.63% | 94,326 |
| Oct 7, 2026 | 2.30 | 2.30 | 2.05 | 2.24 | 2.24 | -1.32% | 37,681 |
| Oct 6, 2026 | 2.20 | 2.29 | 2.14 | 2.27 | 2.27 | 1.34% | 79,631 |
| Oct 5, 2026 | 2.16 | 2.31 | 2.01 | 2.24 | 2.24 | 4.67% | 85,217 |
| Oct 2, 2026 | 2.26 | 2.43 | 2.14 | 2.14 | 2.14 | -5.73% | 25,515 |
| Oct 1, 2026 | 2.28 | 2.47 | 2.25 | 2.27 | 2.27 | -2.58% | 20,745 |
| Sep 30, 2026 | 2.26 | 2.39 | 2.26 | 2.33 | 2.33 | - | 24,934 |
| Sep 29, 2026 | 2.32 | 2.34 | 2.26 | 2.33 | 2.33 | 0.87% | 15,079 |
| Sep 28, 2026 | 2.42 | 2.49 | 2.29 | 2.31 | 2.31 | -9.41% | 49,420 |
| Sep 25, 2026 | 2.55 | 2.68 | 2.45 | 2.55 | 2.55 | 1.59% | 29,435 |
| Sep 24, 2026 | 2.59 | 2.69 | 2.51 | 2.51 | 2.51 | -3.46% | 24,715 |
| Sep 23, 2026 | 2.61 | 2.90 | 2.53 | 2.60 | 2.60 | 1.96% | 85,219 |
| Sep 22, 2026 | 2.72 | 2.93 | 2.50 | 2.55 | 2.55 | -5.90% | 67,181 |
| Sep 21, 2026 | 2.70 | 2.75 | 2.68 | 2.71 | 2.71 | 0.74% | 26,905 |
| Sep 18, 2026 | 2.71 | 2.79 | 2.67 | 2.69 | 2.69 | 1.32% | 17,623 |
| Sep 17, 2026 | 2.66 | 2.74 | 2.58 | 2.66 | 2.66 | 4.12% | 12,418 |
| Sep 16, 2026 | 2.62 | 2.67 | 2.55 | 2.55 | 2.55 | -3.41% | 15,496 |
| Sep 15, 2026 | 2.73 | 2.77 | 2.62 | 2.64 | 2.64 | -2.22% | 9,658 |
| Sep 14, 2026 | 2.68 | 2.74 | 2.66 | 2.70 | 2.70 | 1.12% | 7,198 |
| Sep 11, 2026 | 2.75 | 2.78 | 2.63 | 2.67 | 2.67 | -3.26% | 11,650 |
| Sep 10, 2026 | 2.82 | 2.82 | 2.70 | 2.76 | 2.76 | 0.73% | 27,774 |
| Sep 9, 2026 | 2.72 | 2.91 | 2.61 | 2.74 | 2.74 | -2.24% | 48,927 |
| Sep 8, 2026 | 2.96 | 3.23 | 2.70 | 2.80 | 2.80 | -5.31% | 55,818 |
| Sep 4, 2026 | 2.95 | 3.00 | 2.88 | 2.96 | 2.96 | 2.99% | 40,333 |
| Sep 3, 2026 | 3.28 | 3.58 | 2.85 | 2.87 | 2.87 | -28.76% | 175,718 |
| Sep 2, 2026 | 4.06 | 4.20 | 4.01 | 4.03 | 4.03 | 1.74% | 24,464 |
| Sep 1, 2026 | 4.03 | 4.05 | 3.90 | 3.97 | 3.97 | -2.05% | 8,740 |
| Aug 31, 2026 | 4.00 | 4.10 | 3.98 | 4.05 | 4.05 | 1.66% | 10,808 |
| Aug 28, 2026 | 4.38 | 4.38 | 3.93 | 3.98 | 3.98 | -3.35% | 12,238 |
| Aug 27, 2026 | 4.50 | 4.50 | 3.94 | 4.12 | 4.12 | -5.03% | 16,780 |
| Aug 26, 2026 | 4.40 | 4.48 | 4.27 | 4.34 | 4.34 | -2.52% | 2,960 |
| Aug 25, 2026 | 4.58 | 4.60 | 4.28 | 4.45 | 4.45 | 4.36% | 5,167 |
| Aug 24, 2026 | 4.37 | 4.59 | 4.20 | 4.26 | 4.26 | -0.98% | 7,593 |
| Aug 21, 2026 | 4.46 | 4.46 | 4.27 | 4.31 | 4.31 | -2.40% | 3,809 |
| Aug 20, 2026 | 4.54 | 4.69 | 4.40 | 4.41 | 4.41 | 3.42% | 9,628 |
| Aug 19, 2026 | 4.39 | 4.56 | 4.27 | 4.27 | 4.27 | 0.14% | 9,220 |
| Aug 18, 2026 | 4.48 | 4.50 | 4.20 | 4.26 | 4.26 | -3.18% | 8,267 |
| Aug 17, 2026 | 4.58 | 4.69 | 4.40 | 4.40 | 4.40 | -2.61% | 11,218 |
| Aug 14, 2026 | 4.60 | 4.70 | 4.45 | 4.52 | 4.52 | 2.59% | 8,383 |
| Aug 13, 2026 | 4.30 | 4.72 | 4.30 | 4.40 | 4.40 | 3.72% | 15,870 |
| Aug 12, 2026 | 4.33 | 4.50 | 4.22 | 4.25 | 4.25 | 1.10% | 17,350 |
| Aug 11, 2026 | 4.12 | 4.40 | 4.12 | 4.20 | 4.20 | 4.48% | 15,635 |
| Aug 10, 2026 | 4.20 | 4.38 | 4.02 | 4.02 | 4.02 | -1.47% | 13,464 |
| Aug 7, 2026 | 4.39 | 4.40 | 4.07 | 4.08 | 4.08 | -2.11% | 16,001 |
| Aug 6, 2026 | 4.20 | 4.40 | 4.02 | 4.17 | 4.17 | -0.76% | 8,047 |