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

Biorestorative Therapies Inc (NQ: BRTX )

1.480 +0.030 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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 1.628 796 +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%)
Oct 01, 2024 1.710 1.770 1.528 1.580 44,958 -0.16(-9.20%)
Sep 30, 2024 1.700 1.790 1.700 1.740 14,051 +0.00(+0.00%)
Sep 27, 2024 1.670 1.750 1.670 1.740 15,839 +0.04(+2.34%)
Sep 26, 2024 1.810 1.820 1.700 1.700 14,263 -0.02(-1.15%)
Sep 25, 2024 1.840 1.870 1.681 1.720 27,095 -0.12(-6.51%)
Sep 24, 2024 1.800 1.877 1.750 1.840 7,371 +0.03(+1.64%)
Sep 23, 2024 1.890 1.907 1.754 1.810 47,472 -0.11(-5.73%)
Sep 20, 2024 1.650 1.920 1.640 1.920 127,099 +0.26(+15.66%)
Sep 19, 2024 1.695 1.710 1.590 1.660 76,493 +0.01(+0.61%)
Sep 18, 2024 1.760 1.820 1.650 1.650 12,724 -0.10(-5.71%)
Sep 17, 2024 1.850 1.850 1.730 1.750 14,581 -0.05(-2.78%)
Sep 16, 2024 1.720 1.830 1.700 1.800 70,685 +0.11(+6.51%)
Sep 13, 2024 1.530 1.700 1.510 1.690 60,429 +0.19(+12.67%)
Sep 12, 2024 1.500 1.580 1.480 1.500 7,743 +0.02(+1.15%)
Sep 11, 2024 1.430 1.500 1.430 1.483 15,268 +0.01(+0.88%)
Sep 10, 2024 1.440 1.480 1.420 1.470 14,536 +0.01(+0.68%)
Sep 09, 2024 1.500 1.527 1.450 1.460 5,306 -0.07(-4.58%)
Sep 06, 2024 1.540 1.565 1.510 1.530 5,443 +0.02(+1.32%)
Sep 05, 2024 1.560 1.590 1.510 1.510 9,226 -0.12(-7.36%)
Sep 04, 2024 1.560 1.640 1.530 1.630 39,366 +0.08(+5.34%)
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.