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

Biorestorative Therapies Inc (OP: BRTX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 1.100 1.170 1.100 1.150 20,177 +0.02(+2.00%)
Oct 30, 2018 1.200 1.200 1.060 1.127 82,049 -0.04(-3.63%)
Oct 29, 2018 1.175 1.250 1.060 1.170 126,005 -0.06(-4.88%)
Oct 26, 2018 1.200 1.230 1.065 1.230 164,900 -0.02(-1.60%)
Oct 25, 2018 1.350 1.370 1.190 1.250 60,433 -0.02(-1.57%)
Oct 24, 2018 1.500 1.520 1.250 1.270 102,300 -0.21(-14.19%)
Oct 23, 2018 1.550 1.590 1.450 1.480 49,352 -0.05(-3.27%)
Oct 22, 2018 1.525 1.750 1.350 1.530 97,238 -0.05(-3.16%)
Oct 19, 2018 1.610 1.690 1.490 1.580 39,900 -0.02(-1.25%)
Oct 18, 2018 1.580 1.770 1.580 1.600 68,854 +0.03(+1.91%)
Oct 17, 2018 1.550 1.840 1.480 1.570 133,433 +0.04(+2.61%)
Oct 16, 2018 1.510 1.580 1.450 1.530 82,698 +0.05(+3.45%)
Oct 15, 2018 1.405 1.510 1.350 1.479 98,916 +0.06(+4.15%)
Oct 12, 2018 1.300 1.505 1.300 1.420 63,300 +0.09(+6.77%)
Oct 11, 2018 1.410 1.440 1.290 1.330 114,428 -0.14(-9.52%)
Oct 10, 2018 1.500 1.520 1.400 1.470 138,567 -0.06(-3.67%)
Oct 09, 2018 1.550 1.650 1.490 1.526 51,647 -0.04(-2.74%)
Oct 08, 2018 1.750 1.750 1.540 1.569 89,805 -0.13(-7.62%)
Oct 05, 2018 1.784 1.800 1.510 1.698 123,300 -0.00(-0.09%)
Oct 04, 2018 1.830 1.830 1.620 1.700 126,049 -0.07(-3.95%)
Oct 03, 2018 1.800 1.900 1.720 1.770 50,844 -0.03(-1.67%)
Oct 02, 2018 1.780 1.810 1.675 1.800 76,473 +0.05(+2.86%)
Oct 01, 2018 1.720 1.990 1.720 1.750 70,153 +0.00(+0.00%)
Sep 28, 2018 1.910 1.950 1.720 1.750 133,000 -0.20(-10.26%)
Sep 27, 2018 2.370 2.450 1.710 1.950 113,464 -0.34(-14.85%)
Sep 26, 2018 2.890 2.910 2.000 2.290 202,082 -0.53(-18.79%)
Sep 25, 2018 2.890 2.900 2.760 2.820 212,933 +0.15(+5.62%)
Sep 24, 2018 2.200 2.800 2.170 2.670 173,607 +0.50(+23.04%)
Sep 21, 2018 2.065 2.200 2.010 2.170 117,700 +0.16(+7.96%)
Sep 20, 2018 2.067 2.100 1.960 2.010 220,711 +0.07(+3.61%)
Sep 19, 2018 1.710 1.950 1.710 1.940 160,407 +0.25(+14.79%)
Sep 18, 2018 1.610 1.730 1.580 1.690 211,320 +0.11(+6.96%)
Sep 17, 2018 1.700 1.700 1.560 1.580 65,326 +0.03(+1.94%)
Sep 14, 2018 1.560 1.600 1.400 1.550 181,300 -0.01(-0.64%)
Sep 13, 2018 1.575 1.620 1.550 1.560 55,484 -0.10(-6.02%)
Sep 12, 2018 1.950 1.950 1.535 1.660 205,782 -0.02(-1.19%)
Sep 11, 2018 1.675 1.900 1.600 1.680 58,978 -0.10(-5.62%)
Sep 10, 2018 1.970 1.970 1.600 1.780 53,263 -0.11(-5.82%)
Sep 07, 2018 1.600 2.050 1.600 1.890 194,900 +0.20(+11.83%)
Sep 06, 2018 1.700 1.700 1.520 1.690 113,120 +0.01(+0.60%)
Sep 05, 2018 1.830 1.830 1.600 1.680 78,105 -0.12(-6.67%)
Sep 04, 2018 1.970 2.000 1.770 1.800 119,682 -0.17(-8.63%)
Aug 31, 2018 1.970 1.970 1.970 0 -0.02(-1.01%)
Aug 30, 2018 2.010 2.140 1.900 1.990 137,297 +0.04(+2.05%)
Aug 29, 2018 2.300 2.350 1.880 1.950 147,197 -0.25(-11.34%)
Aug 28, 2018 2.860 2.860 2.040 2.200 182,865 -0.70(-24.16%)
Aug 27, 2018 2.850 3.000 2.620 2.900 239,483 +0.40(+16.00%)
Aug 24, 2018 1.565 2.600 1.565 2.500 310,200 +1.00(+66.67%)
Aug 23, 2018 1.350 1.600 1.350 1.500 27,485 -0.05(-3.23%)
Aug 22, 2018 1.470 1.600 1.470 1.550 36,697 +0.10(+6.90%)
Aug 21, 2018 1.400 1.500 1.070 1.450 67,324 +0.02(+1.22%)
Aug 20, 2018 1.880 1.950 1.030 1.433 147,214 -0.52(-26.54%)
Aug 17, 2018 1.900 2.050 1.860 1.950 75,500 +0.09(+4.84%)
Aug 16, 2018 2.340 2.340 1.810 1.860 100,481 -0.48(-20.51%)
Aug 15, 2018 2.410 2.470 2.260 2.340 11,453 -0.07(-2.78%)
Aug 14, 2018 2.800 2.800 2.350 2.407 36,600 -0.07(-2.75%)
Aug 13, 2018 2.460 2.700 2.410 2.475 41,037 +0.08(+3.19%)
Aug 10, 2018 2.850 2.850 2.350 2.398 79,700 -0.13(-5.20%)
Aug 09, 2018 2.750 2.950 2.450 2.530 156,401 -0.27(-9.64%)
Aug 08, 2018 3.000 3.000 2.500 2.800 69,136 -0.19(-6.35%)
Aug 07, 2018 3.640 3.640 2.820 2.990 83,847 -0.32(-9.67%)
Aug 06, 2018 2.650 3.450 2.650 3.310 39,624 +0.37(+12.59%)
Aug 03, 2018 3.800 3.830 2.150 2.940 128,200 -0.82(-21.81%)
Aug 02, 2018 3.070 4.000 3.070 3.760 170,024 +0.70(+22.88%)
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.