BioRestorative Therapies, Inc. (BRTX)

NASDAQ: BRTX · Real-Time Price · USD

0.3834

-0.0256 (-6.26%)

At close: Jun 23, 2026, 4:00 PM EDT

0.3900

+0.0066 (1.72%)

After-hours: Jun 23, 2026, 7:23 PM EDT

BioRestorative Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.39	0.41	0.38	0.38	0.38	-6.26%	289,100
Jun 22, 2026	0.40	0.43	0.39	0.41	0.41	-0.15%	646,851
Jun 18, 2026	0.37	0.41	0.37	0.41	0.41	2.53%	583,339
Jun 17, 2026	0.36	0.42	0.35	0.40	0.40	13.14%	846,198
Jun 16, 2026	0.39	0.39	0.35	0.35	0.35	-9.69%	771,791
Jun 15, 2026	0.36	0.42	0.35	0.39	0.39	10.92%	1,272,087
Jun 12, 2026	0.36	0.38	0.35	0.35	0.35	-6.25%	828,147
Jun 11, 2026	0.38	0.38	0.36	0.38	0.38	-1.05%	439,162
Jun 10, 2026	0.38	0.40	0.37	0.38	0.38	-3.65%	544,083
Jun 9, 2026	0.36	0.41	0.36	0.39	0.39	8.95%	1,025,853
Jun 8, 2026	0.40	0.42	0.36	0.36	0.36	-10.62%	1,170,963
Jun 5, 2026	0.42	0.42	0.39	0.41	0.41	-2.24%	1,366,002
Jun 4, 2026	0.35	0.42	0.34	0.41	0.41	22.07%	2,947,060
Jun 3, 2026	0.36	0.37	0.32	0.34	0.34	-4.23%	1,574,586
Jun 2, 2026	0.39	0.40	0.33	0.35	0.35	-12.80%	4,684,397
Jun 1, 2026	0.43	0.50	0.38	0.41	0.41	-14.98%	5,296,168
May 29, 2026	0.48	0.55	0.41	0.48	0.48	-0.21%	18,151,526
May 28, 2026	0.40	0.51	0.39	0.48	0.48	10.65%	28,096,658
May 27, 2026	0.40	0.68	0.37	0.43	0.43	73.30%	514,089,845
May 26, 2026	0.21	0.29	0.21	0.25	0.25	20.10%	10,708,801
May 22, 2026	0.19	0.21	0.19	0.21	0.21	7.77%	1,598,831
May 21, 2026	0.17	0.19	0.17	0.19	0.19	13.66%	1,514,394
May 20, 2026	0.16	0.18	0.16	0.17	0.17	-7.52%	17,597,513
May 19, 2026	0.19	0.20	0.18	0.18	0.18	-1.61%	393,193
May 18, 2026	0.19	0.20	0.19	0.19	0.19	-2.91%	460,080
May 15, 2026	0.19	0.20	0.18	0.19	0.19	1.75%	410,139
May 14, 2026	0.18	0.20	0.17	0.19	0.19	1.56%	562,004
May 13, 2026	0.19	0.20	0.18	0.19	0.19	-5.82%	1,381,058
May 12, 2026	0.20	0.21	0.19	0.20	0.20	-1.84%	575,046
May 11, 2026	0.21	0.21	0.20	0.20	0.20	-2.24%	810,572
May 8, 2026	0.23	0.24	0.21	0.21	0.21	-8.53%	1,613,624
May 7, 2026	0.24	0.25	0.22	0.23	0.23	-8.09%	1,328,722
May 6, 2026	0.25	0.26	0.23	0.24	0.24	-3.62%	1,210,932
May 5, 2026	0.25	0.26	0.24	0.25	0.25	4.96%	1,411,855
May 4, 2026	0.25	0.25	0.24	0.24	0.24	3.75%	1,448,633
May 1, 2026	0.23	0.24	0.22	0.23	0.23	3.62%	842,675
Apr 30, 2026	0.21	0.23	0.20	0.23	0.23	11.60%	1,072,622
Apr 29, 2026	0.22	0.24	0.20	0.20	0.20	-9.51%	1,039,938
Apr 28, 2026	0.22	0.23	0.22	0.22	0.22	-4.21%	473,230
Apr 27, 2026	0.23	0.23	0.23	0.23	0.23	1.22%	403,838
Apr 24, 2026	0.23	0.23	0.22	0.23	0.23	3.19%	462,722
Apr 23, 2026	0.24	0.24	0.21	0.22	0.22	-2.28%	1,217,655
Apr 22, 2026	0.25	0.25	0.22	0.23	0.23	-4.20%	1,237,708
Apr 21, 2026	0.25	0.26	0.23	0.24	0.24	-7.82%	2,842,078
Apr 20, 2026	0.25	0.26	0.25	0.26	0.26	-2.09%	826,412
Apr 17, 2026	0.25	0.26	0.25	0.26	0.26	2.61%	1,523,982
Apr 16, 2026	0.26	0.26	0.25	0.26	0.26	-1.15%	1,841,459
Apr 15, 2026	0.25	0.26	0.25	0.26	0.26	5.69%	1,120,748
Apr 14, 2026	0.26	0.26	0.25	0.25	0.25	-4.24%	1,357,825
Apr 13, 2026	0.25	0.26	0.24	0.26	0.26	6.77%	1,290,453