Skip to main content

Biorestorative Therapies Inc (NQ: BRTX )

1.500 +0.100 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.430 1.570 1.425 1.500 380,897 +0.10(+7.14%)
Feb 29, 2024 1.400 1.450 1.377 1.400 69,825 +0.00(+0.00%)
Feb 28, 2024 1.330 1.490 1.309 1.400 247,633 +0.12(+9.37%)
Feb 27, 2024 1.340 1.340 1.260 1.280 158,907 -0.06(-4.48%)
Feb 26, 2024 1.400 1.440 1.310 1.340 73,786 -0.03(-2.19%)
Feb 23, 2024 1.320 1.370 1.300 1.370 59,548 +0.06(+4.58%)
Feb 22, 2024 1.350 1.373 1.280 1.310 81,288 -0.05(-3.68%)
Feb 21, 2024 1.410 1.450 1.360 1.360 96,241 -0.09(-6.21%)
Feb 20, 2024 1.500 1.500 1.400 1.450 112,577 -0.04(-2.68%)
Feb 16, 2024 1.460 1.500 1.430 1.490 107,832 +0.02(+1.36%)
Feb 15, 2024 1.440 1.540 1.363 1.470 149,842 +0.08(+6.14%)
Feb 14, 2024 1.450 1.450 1.360 1.385 146,532 -0.01(-1.07%)
Feb 13, 2024 1.460 1.500 1.380 1.400 146,742 -0.05(-3.45%)
Feb 12, 2024 1.420 1.526 1.360 1.450 477,792 +0.10(+7.41%)
Feb 09, 2024 1.360 1.400 1.252 1.350 445,217 +0.07(+5.47%)
Feb 08, 2024 1.400 1.400 1.200 1.280 798,580 -0.14(-9.86%)
Feb 07, 2024 1.560 1.560 1.260 1.420 781,886 -0.15(-9.55%)
Feb 06, 2024 1.550 1.650 1.340 1.570 3,493,358 -1.88(-54.49%)
Feb 05, 2024 3.210 3.670 2.630 3.450 18,837,576 +0.65(+23.21%)
Feb 02, 2024 2.480 3.000 2.360 2.800 1,078,507 +0.64(+29.63%)
Feb 01, 2024 1.760 2.388 1.750 2.160 420,760 +0.53(+32.52%)
Jan 31, 2024 1.630 1.635 1.600 1.630 1,697 +0.01(+0.62%)
Jan 30, 2024 1.620 1.655 1.590 1.620 13,376 +0.06(+3.85%)
Jan 29, 2024 1.610 1.680 1.560 1.560 11,265 -0.02(-1.27%)
Jan 26, 2024 1.590 1.640 1.570 1.580 5,426 -0.02(-1.56%)
Jan 25, 2024 1.600 1.661 1.590 1.605 10,279 +0.00(+0.31%)
Jan 24, 2024 1.640 1.710 1.550 1.600 18,785 -0.08(-5.04%)
Jan 23, 2024 1.650 1.700 1.560 1.685 13,972 +0.09(+5.97%)
Jan 22, 2024 1.615 1.650 1.588 1.590 6,208 +0.02(+1.27%)
Jan 19, 2024 1.550 1.609 1.500 1.570 4,610 -0.06(-3.68%)
Jan 18, 2024 1.680 1.691 1.540 1.630 19,316 -0.06(-3.55%)
Jan 17, 2024 1.530 1.790 1.510 1.690 53,132 +0.08(+4.97%)
Jan 16, 2024 1.580 1.643 1.530 1.610 18,548 +0.01(+0.63%)
Jan 12, 2024 1.620 1.650 1.520 1.600 17,569 -0.05(-3.03%)
Jan 11, 2024 1.720 1.760 1.630 1.650 16,533 -0.06(-3.47%)
Jan 10, 2024 1.730 1.759 1.700 1.709 4,127 -0.01(-0.73%)
Jan 09, 2024 1.750 1.765 1.703 1.722 6,085 -0.05(-2.72%)
Jan 08, 2024 1.670 1.770 1.665 1.770 6,607 +0.08(+4.67%)
Jan 05, 2024 1.880 1.940 1.691 1.691 44,099 -0.06(-3.37%)
Jan 04, 2024 1.750 1.754 1.700 1.750 4,882 +0.02(+1.45%)
Jan 03, 2024 1.735 1.785 1.671 1.725 10,983 +0.01(+0.29%)
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.