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

Biorestorative Therapies Inc (NQ: BRTX )

1.370 -0.060 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 5.510 5.620 5.250 5.560 84,149 +0.10(+1.83%)
Feb 25, 2022 5.330 5.500 5.250 5.460 107,209 +0.20(+3.70%)
Feb 24, 2022 5.100 5.290 5.090 5.265 69,478 +0.04(+0.86%)
Feb 23, 2022 5.120 5.240 5.000 5.220 64,202 +0.17(+3.37%)
Feb 22, 2022 5.030 5.100 4.900 5.050 95,911 +0.05(+1.00%)
Feb 18, 2022 5.000 0 +0.59(+13.38%)
Feb 17, 2022 4.750 5.080 4.230 4.410 223,466 -0.42(-8.70%)
Feb 16, 2022 4.360 4.870 4.200 4.830 241,743 +0.58(+13.65%)
Feb 15, 2022 4.020 4.270 3.860 4.250 82,481 +0.23(+5.72%)
Feb 14, 2022 3.820 4.100 3.800 4.020 69,601 +0.12(+3.08%)
Feb 11, 2022 3.900 4.000 3.840 3.900 33,261 +0.00(+0.00%)
Feb 10, 2022 4.000 4.001 3.870 3.900 41,198 -0.01(-0.26%)
Feb 09, 2022 3.950 4.190 3.810 3.910 56,850 -0.03(-0.76%)
Feb 08, 2022 3.790 4.047 3.712 3.940 61,809 +0.08(+2.07%)
Feb 07, 2022 3.980 4.050 3.840 3.860 55,288 -0.12(-3.02%)
Feb 04, 2022 3.910 4.100 3.908 3.980 50,115 +0.04(+1.02%)
Feb 03, 2022 3.700 3.960 3.940 56,553 +0.15(+3.96%)
Feb 02, 2022 3.920 4.083 3.595 3.790 111,009 -0.24(-5.96%)
Feb 01, 2022 3.430 4.550 3.430 4.030 1,479,092 +0.64(+18.88%)
Jan 31, 2022 3.300 3.430 3.283 3.390 20,684 +0.08(+2.42%)
Jan 28, 2022 3.370 3.468 3.300 3.310 19,049 +0.01(+0.30%)
Jan 27, 2022 3.650 3.650 3.280 3.300 31,036 -0.29(-8.08%)
Jan 26, 2022 3.620 3.730 3.590 3.590 40,610 +0.02(+0.56%)
Jan 25, 2022 3.830 3.830 3.430 3.570 30,163 +0.11(+3.18%)
Jan 24, 2022 3.640 3.670 3.400 3.460 102,658 -0.38(-9.90%)
Jan 21, 2022 3.830 3.980 3.760 3.840 99,124 -0.06(-1.41%)
Jan 20, 2022 3.900 4.030 3.860 3.895 60,274 +0.08(+1.96%)
Jan 19, 2022 3.910 3.970 3.800 3.820 85,075 -0.13(-3.29%)
Jan 18, 2022 3.970 4.000 3.800 3.950 68,359 +0.00(+0.00%)
Jan 14, 2022 3.950 0 -0.16(-3.89%)
Jan 13, 2022 4.380 4.390 4.100 4.110 41,974 -0.24(-5.52%)
Jan 12, 2022 4.070 4.410 4.050 4.350 117,720 +0.13(+3.08%)
Jan 11, 2022 3.930 4.410 3.919 4.220 161,243 +0.22(+5.50%)
Jan 10, 2022 3.830 4.290 3.709 4.000 193,079 +0.05(+1.27%)
Jan 07, 2022 4.240 4.340 3.850 3.950 153,231 -0.36(-8.35%)
Jan 06, 2022 3.850 4.900 3.600 4.310 676,035 +0.34(+8.56%)
Jan 05, 2022 4.380 4.380 3.810 3.970 162,021 -0.36(-8.31%)
Jan 04, 2022 4.390 4.740 4.230 4.330 295,827 +0.12(+2.85%)
Jan 03, 2022 4.230 4.460 4.170 4.210 94,024 -0.13(-3.00%)
Dec 31, 2021 4.080 4.500 4.080 4.340 149,988 +0.20(+4.83%)
Dec 30, 2021 4.000 4.140 3.910 4.140 113,586 +0.12(+2.99%)
Dec 29, 2021 4.150 4.200 3.800 4.020 187,209 -0.13(-3.13%)
Dec 28, 2021 4.570 4.570 4.090 4.150 465,132 -0.50(-10.75%)
Dec 27, 2021 4.760 4.880 4.510 4.650 242,242 -0.15(-3.12%)
Dec 23, 2021 5.100 5.290 4.740 4.800 631,322 -0.57(-10.61%)
Dec 22, 2021 5.920 6.250 4.690 5.370 10,350,188 +0.80(+17.51%)
Dec 21, 2021 4.620 4.730 4.380 4.570 3,826,344 -0.07(-1.51%)
Dec 20, 2021 4.420 4.640 4.420 4.640 127,961 +0.16(+3.57%)
Dec 17, 2021 4.490 4.730 4.380 4.480 83,980 -0.10(-2.18%)
Dec 16, 2021 4.850 4.890 4.360 4.580 186,901 -0.31(-6.34%)
Dec 15, 2021 4.850 4.980 4.600 4.890 177,955 +0.01(+0.20%)
Dec 14, 2021 5.160 5.300 4.610 4.880 134,907 -0.28(-5.43%)
Dec 13, 2021 5.300 5.570 4.940 5.160 76,102 -0.15(-2.82%)
Dec 10, 2021 5.180 5.450 5.055 5.310 128,213 +0.23(+4.53%)
Dec 09, 2021 5.430 5.455 5.010 5.080 113,414 -0.42(-7.64%)
Dec 08, 2021 5.450 5.500 5.210 5.500 62,719 +0.14(+2.61%)
Dec 07, 2021 4.970 5.900 4.970 5.360 178,872 +0.34(+6.77%)
Dec 06, 2021 5.150 5.269 4.911 5.020 157,932 -0.20(-3.83%)
Dec 03, 2021 5.600 5.780 5.150 5.220 146,801 -0.52(-9.06%)
Dec 02, 2021 6.300 6.341 5.450 5.740 244,615 -0.07(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.