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 (%)
Nov 29, 2019 0.0417 0.0432 0.0365 0.0419 118,900 -0.00(-4.34%)
Nov 27, 2019 0.0400 0.0486 0.0350 0.0438 742,600 +0.00(+9.77%)
Nov 26, 2019 0.0450 0.0550 0.0399 0.0399 544,585 -0.00(-0.25%)
Nov 25, 2019 0.0250 0.0400 0.0250 0.0400 561,612 +0.01(+33.33%)
Nov 22, 2019 0.0475 0.0500 0.0290 0.0300 928,800 -0.01(-33.33%)
Nov 21, 2019 0.0559 0.0570 0.0450 0.0450 411,357 -0.01(-21.05%)
Nov 20, 2019 0.0400 0.0615 0.0400 0.0570 1,348,857 +0.01(+14.00%)
Nov 19, 2019 0.0600 0.0600 0.0395 0.0500 862,502 -0.02(-28.57%)
Nov 18, 2019 0.0700 0.0850 0.0650 0.0700 122,704 -0.01(-12.50%)
Nov 15, 2019 0.0815 0.0925 0.0601 0.0800 897,500 -0.01(-10.41%)
Nov 14, 2019 0.0926 0.1000 0.0815 0.0893 246,447 -0.01(-10.61%)
Nov 13, 2019 0.1276 0.1276 0.0851 0.0999 54,250 -0.00(-3.94%)
Nov 12, 2019 0.0901 0.1050 0.0901 0.1040 42,493 -0.00(-0.86%)
Nov 11, 2019 0.1000 0.1050 0.0901 0.1049 96,467 -0.01(-4.64%)
Nov 08, 2019 0.0851 0.1400 0.0851 0.1100 657,200 +0.01(+10.00%)
Nov 07, 2019 0.1199 0.1200 0.0900 0.1000 129,498 -0.02(-16.60%)
Nov 06, 2019 0.1400 0.1400 0.0920 0.1199 87,344 -0.01(-7.77%)
Nov 05, 2019 0.1302 0.1400 0.1200 0.1300 70,731 -0.01(-7.14%)
Nov 04, 2019 0.1500 0.1500 0.1200 0.1400 233,661 -0.01(-6.67%)
Nov 01, 2019 0.1500 0.1500 0.1260 0.1500 68,400 +0.00(+0.00%)
Oct 31, 2019 0.1300 0.1800 0.1120 0.1500 306,590 +0.00(+0.00%)
Oct 30, 2019 0.1390 0.1500 0.1260 0.1500 169,716 +0.01(+7.91%)
Oct 29, 2019 0.1510 0.1639 0.1200 0.1390 447,863 -0.03(-15.76%)
Oct 28, 2019 0.1700 0.1700 0.1405 0.1650 565,439 +0.02(+10.00%)
Oct 25, 2019 0.1400 0.1500 0.1200 0.1500 485,700 +0.01(+11.11%)
Oct 24, 2019 0.1499 0.1500 0.1200 0.1350 76,280 -0.01(-6.90%)
Oct 23, 2019 0.1550 0.1600 0.1400 0.1450 144,049 -0.01(-3.33%)
Oct 22, 2019 0.1300 0.1500 0.0900 0.1500 275,504 +0.02(+15.38%)
Oct 21, 2019 0.1400 0.1400 0.0899 0.1300 495,508 +0.03(+30.13%)
Oct 18, 2019 0.1300 0.1300 0.0855 0.0999 304,000 -0.03(-23.15%)
Oct 17, 2019 0.1050 0.1300 0.0900 0.1300 512,799 +0.03(+23.81%)
Oct 16, 2019 0.1100 0.1200 0.0850 0.1050 253,678 -0.01(-4.55%)
Oct 15, 2019 0.1110 0.1500 0.1041 0.1100 80,886 -0.00(-2.65%)
Oct 14, 2019 0.1400 0.1500 0.1063 0.1130 251,279 -0.02(-13.08%)
Oct 11, 2019 0.1200 0.1300 0.1110 0.1300 79,600 +0.01(+4.00%)
Oct 10, 2019 0.1351 0.1400 0.1175 0.1250 73,000 -0.02(-16.67%)
Oct 09, 2019 0.1700 0.1700 0.1285 0.1500 103,589 +0.01(+7.14%)
Oct 08, 2019 0.1450 0.1790 0.0800 0.1400 1,082,423 -0.00(-3.45%)
Oct 07, 2019 0.1625 0.1899 0.1310 0.1450 553,483 -0.04(-22.42%)
Oct 04, 2019 0.2100 0.2100 0.1700 0.1869 174,400 -0.02(-11.00%)
Oct 03, 2019 0.2000 0.2200 0.1900 0.2100 67,087 -0.01(-4.55%)
Oct 02, 2019 0.2288 0.2288 0.2000 0.2200 21,056 +0.00(+0.00%)
Oct 01, 2019 0.2020 0.2288 0.2000 0.2200 65,323 +0.00(+0.00%)
Sep 30, 2019 0.2005 0.2250 0.2000 0.2200 30,046 -0.01(-3.85%)
Sep 27, 2019 0.2290 0.2290 0.2000 0.2288 20,900 -0.00(-0.09%)
Sep 26, 2019 0.2300 0.2300 0.2000 0.2290 60,644 -0.00(-0.43%)
Sep 25, 2019 0.2000 0.2389 0.2000 0.2300 40,454 +0.00(+2.00%)
Sep 24, 2019 0.2249 0.2300 0.2000 0.2255 102,624 -0.00(-1.96%)
Sep 23, 2019 0.2150 0.2672 0.2100 0.2300 68,188 -0.02(-7.37%)
Sep 20, 2019 0.2600 0.2600 0.2300 0.2483 46,100 -0.01(-4.46%)
Sep 19, 2019 0.2410 0.2740 0.2400 0.2599 20,000 +0.00(+0.00%)
Sep 18, 2019 0.2595 0.2634 0.2350 0.2599 63,116 +0.01(+1.96%)
Sep 17, 2019 0.2600 0.2646 0.2350 0.2549 77,004 -0.01(-1.92%)
Sep 16, 2019 0.3275 0.3300 0.2300 0.2599 114,947 -0.07(-21.22%)
Sep 13, 2019 0.3600 0.3650 0.3100 0.3299 82,100 -0.03(-8.36%)
Sep 12, 2019 0.3760 0.3789 0.3400 0.3600 170,167 -0.01(-1.37%)
Sep 11, 2019 0.3500 0.3700 0.3300 0.3650 452,770 +0.02(+5.80%)
Sep 10, 2019 0.2698 0.3700 0.2600 0.3450 566,803 +0.09(+38.00%)
Sep 09, 2019 0.2060 0.2700 0.2060 0.2500 185,482 +0.04(+19.05%)
Sep 06, 2019 0.2500 0.2500 0.1913 0.2100 279,200 -0.04(-15.63%)
Sep 05, 2019 0.2900 0.2900 0.2400 0.2489 178,170 +0.01(+3.71%)
Sep 04, 2019 0.2320 0.2762 0.2310 0.2400 76,597 -0.01(-4.00%)
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.