BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
0.3544
-0.0520 (-12.80%)
At close: Jun 2, 2026, 4:00 PM EDT
0.3545
+0.0001 (0.03%)
Pre-market: Jun 3, 2026, 8:17 AM EDT
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.39 | 0.40 | 0.33 | 0.35 | 0.35 | -12.80% | 4,657,577 |
| Jun 1, 2026 | 0.43 | 0.50 | 0.38 | 0.41 | 0.41 | -14.98% | 4,942,143 |
| May 29, 2026 | 0.48 | 0.55 | 0.41 | 0.48 | 0.48 | -0.21% | 17,804,019 |
| May 28, 2026 | 0.40 | 0.51 | 0.39 | 0.48 | 0.48 | 10.65% | 27,608,888 |
| May 27, 2026 | 0.40 | 0.68 | 0.37 | 0.43 | 0.43 | 73.30% | 509,684,127 |
| May 26, 2026 | 0.21 | 0.29 | 0.21 | 0.25 | 0.25 | 20.10% | 10,624,920 |
| May 22, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.77% | 1,513,245 |
| May 21, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.66% | 1,465,741 |
| May 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -7.52% | 17,324,267 |
| May 19, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -1.61% | 388,495 |
| May 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.91% | 455,856 |
| 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 |
| 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 |