BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
2.630
+0.030 (1.15%)
Sep 24, 2026, 11:03 AM EDT - Market open
BioRestorative Therapies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.61 | 2.90 | 2.53 | 2.60 | 2.60 | 1.96% | 51,912 |
| Sep 22, 2026 | 2.72 | 2.93 | 2.50 | 2.55 | 2.55 | -5.90% | 64,641 |
| Sep 21, 2026 | 2.70 | 2.75 | 2.68 | 2.71 | 2.71 | 0.74% | 26,577 |
| Sep 18, 2026 | 2.71 | 2.79 | 2.67 | 2.69 | 2.69 | 1.32% | 16,921 |
| Sep 17, 2026 | 2.66 | 2.74 | 2.58 | 2.66 | 2.66 | 4.12% | 12,361 |
| Sep 16, 2026 | 2.62 | 2.67 | 2.55 | 2.55 | 2.55 | -3.41% | 15,495 |
| Sep 15, 2026 | 2.73 | 2.77 | 2.62 | 2.64 | 2.64 | -2.22% | 9,467 |
| Sep 14, 2026 | 2.68 | 2.74 | 2.66 | 2.70 | 2.70 | 1.12% | 6,949 |
| Sep 11, 2026 | 2.75 | 2.78 | 2.63 | 2.67 | 2.67 | -3.26% | 9,357 |
| Sep 10, 2026 | 2.82 | 2.82 | 2.70 | 2.76 | 2.76 | 0.73% | 27,414 |
| Sep 9, 2026 | 2.72 | 2.91 | 2.61 | 2.74 | 2.74 | -2.24% | 48,760 |
| Sep 8, 2026 | 2.96 | 3.23 | 2.70 | 2.80 | 2.80 | -5.31% | 55,156 |
| 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 |
| Aug 5, 2026 | 4.36 | 4.51 | 4.03 | 4.20 | 4.20 | - | 10,838 |
| Aug 4, 2026 | 3.96 | 4.51 | 3.96 | 4.20 | 4.20 | 6.11% | 11,765 |
| Aug 3, 2026 | 4.20 | 4.40 | 3.90 | 3.96 | 3.96 | -3.32% | 34,068 |
| Jul 31, 2026 | 4.58 | 4.72 | 3.86 | 4.09 | 4.09 | -9.22% | 46,564 |
| Jul 30, 2026 | 5.06 | 5.40 | 4.50 | 4.51 | 4.51 | -8.74% | 31,851 |
| Jul 29, 2026 | 5.27 | 5.67 | 4.66 | 4.94 | 4.94 | -7.31% | 38,590 |
| Jul 28, 2026 | 5.49 | 5.80 | 5.20 | 5.33 | 5.33 | -3.75% | 25,744 |
| Jul 27, 2026 | 5.80 | 6.25 | 5.40 | 5.54 | 5.54 | -4.48% | 34,350 |
| Jul 24, 2026 | 6.23 | 6.45 | 5.80 | 5.80 | 5.80 | -7.17% | 15,025 |
| Jul 23, 2026 | 6.48 | 6.92 | 6.25 | 6.25 | 6.25 | -1.45% | 6,520 |
| Jul 22, 2026 | 6.60 | 6.61 | 6.34 | 6.34 | 6.34 | -1.71% | 6,842 |
| Jul 21, 2026 | 6.58 | 6.60 | 6.40 | 6.45 | 6.45 | 0.16% | 6,589 |
| Jul 20, 2026 | 6.94 | 7.00 | 6.44 | 6.44 | 6.44 | -3.62% | 9,245 |
| Jul 17, 2026 | 6.62 | 7.20 | 6.62 | 6.68 | 6.68 | -4.76% | 8,001 |
| Jul 16, 2026 | 6.58 | 7.40 | 6.43 | 7.02 | 7.02 | 3.18% | 30,295 |
| Jul 15, 2026 | 6.60 | 6.95 | 6.60 | 6.80 | 6.80 | 3.03% | 2,743 |