Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BioRestorative Therapies, Inc. - Common Stock (NQ: BRTX )

1.540 +0.020 (+1.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.510 1.567 1.510 1.540 14,801 +0.02(+1.32%)
Dec 23, 2024 1.530 1.550 1.480 1.520 15,904 -0.03(-1.94%)
Dec 20, 2024 1.430 1.550 1.420 1.550 16,050 +0.12(+8.77%)
Dec 19, 2024 1.470 1.480 1.420 1.425 38,120 +0.02(+1.06%)
Dec 18, 2024 1.530 1.530 1.400 1.410 61,934 -0.14(-9.03%)
Dec 17, 2024 1.428 1.600 1.428 1.550 48,482 +0.09(+6.16%)
Dec 16, 2024 1.460 1.480 1.400 1.460 43,634 +0.01(+0.69%)
Dec 13, 2024 1.450 1.460 1.440 1.450 4,911 -0.01(-0.68%)
Dec 12, 2024 1.410 1.497 1.410 1.460 13,114 +0.00(+0.00%)
Dec 11, 2024 1.460 1.500 1.400 1.460 27,494 -0.01(-0.68%)
Dec 10, 2024 1.480 1.500 1.430 1.470 12,323 -0.02(-1.34%)
Dec 09, 2024 1.460 1.530 1.416 1.490 24,550 +0.00(+0.00%)
Dec 06, 2024 1.390 1.490 1.380 1.490 94,422 +0.00(+0.00%)
Dec 05, 2024 1.270 1.540 1.260 1.490 1,460,302 -0.01(-0.67%)
Dec 04, 2024 1.480 1.510 1.456 1.500 19,974 +0.02(+1.69%)
Dec 03, 2024 1.470 1.518 1.470 1.475 18,380 -0.02(-1.67%)
Dec 02, 2024 1.550 1.610 1.480 1.500 46,497 -0.03(-1.96%)
Nov 29, 2024 1.470 1.538 1.470 1.530 4,837 +0.05(+3.37%)
Nov 27, 2024 1.530 1.550 1.480 1.480 14,434 -0.02(-1.33%)
Nov 26, 2024 1.490 1.540 1.460 1.500 11,049 -0.01(-0.66%)
Nov 25, 2024 1.490 1.579 1.490 1.510 20,374 +0.03(+2.03%)
Nov 22, 2024 1.420 1.510 1.400 1.480 55,498 +0.03(+2.42%)
Nov 21, 2024 1.435 1.470 1.320 1.445 40,169 +0.05(+3.21%)
Nov 20, 2024 1.440 1.440 1.380 1.400 9,825 +0.01(+0.72%)
Nov 19, 2024 1.290 1.420 1.275 1.390 33,229 +0.03(+2.58%)
Nov 18, 2024 1.480 1.480 1.210 1.355 27,653 -0.09(-6.55%)
Nov 15, 2024 1.530 1.530 1.420 1.450 29,160 -0.06(-3.97%)
Nov 14, 2024 1.520 1.630 1.480 1.510 46,110 -0.03(-1.95%)
Nov 13, 2024 1.780 1.780 1.440 1.540 97,848 -0.10(-6.10%)
Nov 12, 2024 1.600 1.700 1.600 1.640 24,187 -0.01(-0.39%)
Nov 11, 2024 1.600 1.720 1.570 1.647 23,288 +0.04(+2.27%)
Nov 08, 2024 1.580 1.650 1.550 1.610 18,733 +0.05(+3.21%)
Nov 07, 2024 1.640 1.640 1.560 1.560 21,050 -0.09(-5.45%)
Nov 06, 2024 1.770 1.770 1.552 1.650 33,853 +0.10(+6.45%)
Nov 05, 2024 1.650 1.650 1.550 1.550 35,849 +0.05(+3.33%)
Nov 04, 2024 1.540 1.800 1.350 1.500 79,012 -0.06(-3.85%)
Nov 01, 2024 1.540 1.590 1.516 1.560 8,271 +0.00(+0.00%)
Oct 31, 2024 1.650 1.700 1.490 1.560 120,929 +0.03(+1.96%)
Oct 30, 2024 1.530 1.590 1.490 1.530 6,406 +0.00(+0.00%)
Oct 29, 2024 1.530 1.580 1.530 1.530 11,352 -0.05(-3.16%)
Oct 28, 2024 1.590 1.620 1.560 1.580 22,424 -0.04(-2.47%)
Oct 25, 2024 1.640 1.640 1.550 1.620 5,515 +0.04(+2.53%)
Oct 24, 2024 1.620 1.650 1.530 1.580 43,838 -0.02(-1.25%)
Oct 23, 2024 1.640 1.645 1.570 1.600 23,347 -0.01(-0.93%)
Oct 22, 2024 1.590 1.635 1.590 1.615 12,594 -0.06(-3.75%)
Oct 21, 2024 1.630 1.720 1.580 1.678 14,641 +0.01(+0.77%)
Oct 18, 2024 1.652 1.680 1.600 1.665 10,499 -0.02(-0.98%)
Oct 17, 2024 1.700 1.710 1.650 1.681 6,331 -0.05(-2.80%)
Oct 16, 2024 1.790 1.790 1.680 1.730 5,570 +0.00(+0.00%)
Oct 15, 2024 1.685 1.730 1.675 1.730 4,646 +0.04(+2.37%)
Oct 14, 2024 1.690 1.740 1.670 1.690 10,528 +0.04(+2.42%)
Oct 11, 2024 1.612 1.700 1.612 1.650 5,755 -0.02(-1.09%)
Oct 10, 2024 1.685 1.700 1.640 1.668 7,511 +0.03(+1.92%)
Oct 09, 2024 1.610 1.637 1.610 1.637 2,423 -0.01(-0.81%)
Oct 08, 2024 1.640 1.650 1.615 1.650 2,781 -0.02(-1.03%)
Oct 07, 2024 1.618 1.690 1.610 1.667 11,449 +0.04(+2.41%)
Oct 04, 2024 1.627 1.628 1.627 1.628 797 +0.02(+1.12%)
Oct 03, 2024 1.580 1.650 1.542 1.610 9,812 +0.02(+1.26%)
Oct 02, 2024 1.590 1.610 1.524 1.590 16,686 +0.01(+0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.