BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
0.1860
-0.0115 (-5.82%)
At close: May 13, 2026, 4:00 PM EDT
0.1850
-0.0010 (-0.54%)
Pre-market: May 14, 2026, 6:40 AM EDT
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.82% | 1,368,673 |
| May 12, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.84% | 570,387 |
| May 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.24% | 801,025 |
| May 8, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -8.53% | 1,594,010 |
| May 7, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -8.09% | 1,301,168 |
| May 6, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -3.62% | 1,125,226 |
| May 5, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.96% | 1,339,064 |
| May 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.73% | 1,425,080 |
| May 1, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 3.64% | 834,700 |
| Apr 30, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 11.60% | 1,055,294 |
| Apr 29, 2026 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -9.51% | 1,032,599 |
| 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 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 0.25% | 633,006 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.54% | 1,053,929 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.43% | 1,545,765 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.12% | 4,628,091 |
| Apr 6, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -9.71% | 1,733,730 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.46% | 784,747 |
| Apr 1, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 4.74% | 1,326,868 |
| Mar 31, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.80% | 1,310,267 |
| Mar 30, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -10.94% | 11,450,092 |
| Mar 27, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 0.41% | 4,342,673 |
| Mar 26, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.52% | 1,578,483 |
| Mar 25, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.77% | 2,246,704 |
| Mar 24, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -10.34% | 2,489,014 |
| Mar 23, 2026 | 0.28 | 0.33 | 0.27 | 0.33 | 0.33 | 16.79% | 4,596,447 |
| Mar 20, 2026 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 9.25% | 4,846,604 |
| Mar 19, 2026 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 11.93% | 3,252,575 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -9.24% | 1,818,447 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -12.40% | 1,557,934 |
| Mar 16, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -4.95% | 1,800,103 |
| Mar 13, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.66% | 2,472,180 |
| Mar 12, 2026 | 0.26 | 0.31 | 0.25 | 0.31 | 0.31 | 10.71% | 5,750,625 |
| Mar 11, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | -2.32% | 9,207,354 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | 22.76% | 159,897,122 |
| Mar 9, 2026 | 0.22 | 0.26 | 0.21 | 0.23 | 0.23 | 8.97% | 4,897,432 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 1.14% | 2,669,253 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.17% | 1,973,791 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.37% | 2,592,223 |