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 (%)
May 31, 2016 3.990 3.990 3.990 0 -0.01(-0.25%)
May 27, 2016 4.000 4.000 4.000 0 +0.05(+1.27%)
May 26, 2016 3.950 4.000 3.950 3.950 2,140 -0.05(-1.25%)
May 17, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
May 16, 2016 3.950 4.000 3.950 4.000 1,300 -0.05(-1.23%)
May 13, 2016 4.050 4.050 4.050 4.050 300 +0.05(+1.25%)
May 11, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
May 10, 2016 4.000 4.000 3.950 4.000 1,125 +0.00(+0.00%)
May 06, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
May 05, 2016 3.950 4.000 3.950 4.000 650 +0.00(+0.00%)
May 04, 2016 4.050 4.050 3.950 4.000 1,090 -0.05(-1.23%)
Apr 29, 2016 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 28, 2016 4.050 4.050 4.050 4.050 600 +0.00(+0.00%)
Apr 27, 2016 3.950 4.050 3.950 4.050 700 +0.05(+1.25%)
Apr 25, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 19, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 14, 2016 4.000 4.000 4.000 21 -0.05(-1.23%)
Apr 13, 2016 4.000 4.050 3.600 4.050 1,085 +0.05(+1.25%)
Apr 12, 2016 4.000 4.150 3.900 4.000 4,962 -0.05(-1.23%)
Apr 11, 2016 4.100 4.100 4.000 4.050 9,027 -0.20(-4.71%)
Apr 08, 2016 4.300 4.300 4.150 4.250 1,802 +0.05(+1.19%)
Apr 07, 2016 4.200 4.200 4.200 4.200 250 -0.10(-2.33%)
Apr 05, 2016 4.300 4.300 4.300 45 +0.00(+0.00%)
Apr 04, 2016 4.150 4.300 4.150 4.300 5,102 +0.06(+1.53%)
Apr 01, 2016 4.250 4.480 4.200 4.235 4,210 -0.21(-4.83%)
Mar 29, 2016 4.450 4.450 4.450 37 +0.00(+0.00%)
Mar 28, 2016 4.450 4.450 4.450 4.450 550 +0.00(+0.00%)
Mar 24, 2016 4.450 4.450 4.450 0 +0.25(+5.95%)
Mar 23, 2016 4.100 4.200 4.100 4.200 1,007 +0.05(+1.20%)
Mar 18, 2016 4.150 4.150 4.150 0 +0.05(+1.22%)
Mar 17, 2016 4.100 4.100 4.100 4.100 139 +0.00(+0.00%)
Mar 16, 2016 4.250 4.290 4.000 4.100 3,002 -0.25(-5.75%)
Mar 15, 2016 4.340 4.350 4.340 4.350 3,350 +0.00(+0.00%)
Mar 11, 2016 4.350 4.350 4.350 0 +0.00(+0.00%)
Mar 10, 2016 4.290 4.350 4.290 4.350 2,000 +0.15(+3.57%)
Mar 09, 2016 4.300 4.450 3.500 4.200 7,675 -0.05(-1.18%)
Mar 08, 2016 4.250 4.250 4.250 4.250 1,500 +0.10(+2.41%)
Mar 07, 2016 3.700 4.250 3.700 4.150 1,311 +0.10(+2.47%)
Mar 04, 2016 4.045 4.050 4.045 4.050 1,175 +0.00(+0.00%)
Mar 03, 2016 4.050 4.050 4.050 4.050 300 -0.10(-2.41%)
Mar 02, 2016 4.000 4.150 4.000 4.150 2,300 +0.05(+1.22%)
Feb 29, 2016 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 26, 2016 4.050 4.100 4.050 4.100 600 -0.05(-1.20%)
Feb 25, 2016 4.100 4.150 4.100 4.150 1,390 +0.05(+1.22%)
Feb 24, 2016 4.000 4.150 4.000 4.100 2,750 +0.00(+0.00%)
Feb 23, 2016 4.000 4.100 4.000 4.100 1,600 +0.05(+1.23%)
Feb 22, 2016 4.000 4.050 4.000 4.050 1,200 +0.05(+1.25%)
Feb 19, 2016 3.600 4.000 3.600 4.000 2,500 +0.30(+8.11%)
Feb 18, 2016 3.500 3.700 3.500 3.700 2,125 +0.00(+0.00%)
Feb 17, 2016 3.600 3.700 3.600 3.700 1,400 +0.00(+0.00%)
Feb 16, 2016 3.600 3.700 3.600 3.700 700 -0.05(-1.33%)
Feb 12, 2016 3.750 3.750 3.750 0 +0.35(+10.29%)
Feb 11, 2016 3.500 3.500 3.400 3.400 729 -0.10(-2.86%)
Feb 10, 2016 3.300 3.500 3.300 3.500 3,000 +0.00(+0.00%)
Feb 09, 2016 3.300 3.500 3.200 3.500 1,332 +0.00(+0.00%)
Feb 08, 2016 3.650 3.650 3.300 3.500 3,200 -0.25(-6.67%)
Feb 05, 2016 3.300 3.750 3.300 3.750 3,822 +0.35(+10.29%)
Feb 04, 2016 3.400 3.450 3.300 3.400 2,888 -0.05(-1.45%)
Feb 03, 2016 3.300 3.450 3.300 3.450 2,800 +0.15(+4.55%)
Feb 02, 2016 3.300 3.300 3.300 3.300 1,200 -0.10(-2.94%)
Feb 01, 2016 3.200 3.400 3.200 3.400 1,900 +0.20(+6.25%)
Jan 29, 2016 3.250 3.250 3.200 3.200 590 -0.05(-1.54%)
Jan 28, 2016 3.210 3.300 3.200 3.250 3,473 +0.00(+0.00%)
Jan 27, 2016 3.300 3.350 3.200 3.250 2,725 +0.00(+0.00%)
Jan 26, 2016 3.250 3.250 3.190 3.250 5,997 +0.01(+0.31%)
Jan 25, 2016 3.200 3.240 3.200 3.240 2,455 +0.04(+1.25%)
Jan 22, 2016 3.200 3.200 3.200 3.200 920 +0.00(+0.00%)
Jan 21, 2016 3.100 3.200 3.100 3.200 6,553 +0.05(+1.59%)
Jan 20, 2016 3.090 3.150 3.090 3.150 3,010 +0.05(+1.61%)
Jan 19, 2016 3.140 3.140 3.050 3.100 6,504 +0.01(+0.32%)
Jan 15, 2016 3.090 3.090 3.090 0 -0.11(-3.44%)
Jan 14, 2016 3.180 3.250 3.180 3.200 3,300 -0.05(-1.52%)
Jan 13, 2016 3.250 3.440 3.249 3.249 1,800 -0.25(-7.16%)
Jan 12, 2016 3.440 3.500 3.250 3.500 2,101 +0.05(+1.45%)
Jan 11, 2016 3.250 3.450 3.250 3.450 706 -0.10(-2.82%)
Jan 08, 2016 3.900 3.900 2.610 3.550 4,600 -0.45(-11.25%)
Jan 07, 2016 3.900 4.000 3.900 4.000 700 +0.05(+1.27%)
Jan 06, 2016 4.050 4.050 3.750 3.950 2,085 -0.25(-5.95%)
Jan 05, 2016 4.230 4.250 4.200 4.200 10,100 +0.00(+0.00%)
Jan 04, 2016 4.250 4.250 4.000 4.200 500 -0.05(-1.18%)
Dec 31, 2015 4.250 4.250 4.250 0 +0.00(+0.00%)
Dec 30, 2015 4.250 4.250 4.250 4.250 550 -0.05(-1.16%)
Dec 29, 2015 4.250 4.300 4.250 4.300 700 +0.00(+0.00%)
Dec 28, 2015 4.400 4.400 4.300 4.300 676 +0.00(+0.00%)
Dec 23, 2015 4.300 4.300 4.300 0 -0.10(-2.27%)
Dec 22, 2015 4.300 4.400 4.250 4.400 1,724 -0.05(-1.12%)
Dec 21, 2015 4.300 4.450 4.300 4.450 1,200 +0.04(+0.91%)
Dec 18, 2015 4.400 4.650 4.400 4.410 4,000 +0.11(+2.56%)
Dec 17, 2015 4.300 4.300 4.300 4.300 400 +0.00(+0.00%)
Dec 16, 2015 4.300 4.500 4.300 4.300 700 -0.20(-4.44%)
Dec 15, 2015 4.500 4.500 4.500 4.500 500 +0.20(+4.65%)
Dec 14, 2015 4.300 4.301 4.300 4.300 4,921 +0.00(+0.00%)
Dec 11, 2015 4.300 4.300 4.300 4.300 100 +0.00(+0.00%)
Dec 10, 2015 4.300 4.300 4.300 4.300 500 +0.00(+0.00%)
Dec 09, 2015 4.050 4.300 4.000 4.300 1,950 -0.10(-2.27%)
Dec 08, 2015 4.400 4.400 4.000 4.400 2,000 +0.00(+0.00%)
Dec 07, 2015 4.400 4.400 4.400 4.400 140 -0.20(-4.35%)
Dec 03, 2015 4.600 4.600 4.600 100 +0.00(+0.00%)
Dec 02, 2015 4.300 4.740 4.300 4.600 4,200 +0.20(+4.55%)
Nov 30, 2015 4.400 4.400 4.400 0 +0.15(+3.53%)
Nov 20, 2015 4.250 4.250 4.250 4.250 203 -0.06(-1.39%)
Nov 19, 2015 4.010 4.310 4.010 4.310 300 -0.03(-0.69%)
Nov 16, 2015 4.340 4.340 4.340 0 -0.09(-2.03%)
Nov 13, 2015 3.940 4.430 3.510 4.430 2,760 -0.01(-0.23%)
Nov 12, 2015 4.250 4.440 3.570 4.440 8,985 -0.02(-0.45%)
Nov 11, 2015 4.200 4.500 4.200 4.460 2,161 +0.26(+6.19%)
Nov 10, 2015 4.200 4.500 4.200 4.200 1,100 -0.40(-8.70%)
Nov 09, 2015 4.250 4.600 4.010 4.600 1,540 +0.00(+0.00%)
Nov 06, 2015 4.670 4.670 4.350 4.600 1,992 -0.04(-0.86%)
Nov 05, 2015 4.750 4.760 4.500 4.640 3,200 -0.11(-2.32%)
Nov 03, 2015 4.750 4.750 4.750 1 +0.75(+18.75%)
Nov 02, 2015 3.050 4.000 3.050 4.000 2,907 +0.95(+31.15%)
Oct 30, 2015 3.500 3.500 2.950 3.050 3,179 -0.45(-12.86%)
Oct 29, 2015 3.600 3.600 3.250 3.500 1,201 -0.05(-1.41%)
Oct 28, 2015 3.500 3.550 3.500 3.550 480 +0.00(+0.00%)
Oct 27, 2015 4.000 4.000 3.450 3.550 6,556 -0.45(-11.25%)
Oct 26, 2015 4.000 4.000 3.900 4.000 2,017 +0.10(+2.56%)
Oct 23, 2015 4.500 4.500 3.710 3.900 6,000 -0.70(-15.22%)
Oct 21, 2015 4.600 4.600 4.600 9 -0.08(-1.71%)
Oct 20, 2015 5.500 5.500 4.680 4.680 15,406 -0.68(-12.69%)
Oct 19, 2015 5.360 5.360 5.360 5.360 310 -0.14(-2.55%)
Oct 16, 2015 5.500 5.500 5.500 5.500 500 -0.20(-3.51%)
Oct 15, 2015 5.475 5.700 5.350 5.700 2,724 +0.25(+4.59%)
Oct 14, 2015 5.900 5.900 5.300 5.450 2,756 -0.55(-9.17%)
Oct 13, 2015 6.000 6.000 6.000 6.000 2,000 +0.00(+0.00%)
Oct 09, 2015 6.000 6.000 6.000 0 +0.20(+3.45%)
Oct 08, 2015 5.350 5.800 5.350 5.800 4,678 +0.31(+5.65%)
Oct 07, 2015 5.200 5.500 5.200 5.490 9,695 -0.01(-0.18%)
Oct 06, 2015 5.100 5.500 5.100 5.500 200 -0.20(-3.51%)
Oct 02, 2015 5.700 5.700 5.700 0 +0.20(+3.64%)
Sep 30, 2015 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 29, 2015 5.500 5.800 5.500 5.500 2,200 -0.30(-5.17%)
Sep 28, 2015 5.800 5.800 5.800 5.800 520 +0.00(+0.00%)
Sep 25, 2015 5.500 5.800 5.500 5.800 900 +0.30(+5.45%)
Sep 24, 2015 5.500 5.500 5.500 5.500 2,068 +0.00(+0.00%)
Sep 23, 2015 5.500 5.500 5.500 5.500 600 +0.00(+0.00%)
Sep 22, 2015 5.750 5.750 5.500 5.500 641 -0.25(-4.35%)
Sep 21, 2015 5.750 5.900 5.600 5.750 1,320 -0.40(-6.50%)
Sep 16, 2015 6.150 6.150 6.150 20 -0.30(-4.65%)
Sep 15, 2015 5.720 6.450 5.720 6.450 1,560 -0.20(-3.01%)
Sep 14, 2015 6.650 6.650 6.650 6.650 255 -0.35(-5.00%)
Sep 11, 2015 7.100 7.100 6.660 7.000 800 +0.00(+0.00%)
Sep 10, 2015 7.100 7.100 7.000 7.000 469 -0.25(-3.45%)
Sep 09, 2015 6.660 7.250 6.660 7.250 320 -0.25(-3.33%)
Sep 08, 2015 7.000 7.500 7.000 7.500 200 +0.01(+0.13%)
Sep 04, 2015 7.490 7.490 7.490 0 +0.49(+7.00%)
Sep 03, 2015 7.430 7.990 7.000 7.000 1,741 -1.00(-12.50%)
Sep 02, 2015 8.250 8.250 7.420 8.000 2,847 -0.25(-3.03%)
Sep 01, 2015 8.350 8.350 7.500 8.250 1,064 +0.00(+0.00%)
Aug 31, 2015 8.250 8.250 8.250 8.250 100 +0.00(+0.00%)
Aug 28, 2015 8.250 8.250 8.250 8.250 101 -0.20(-2.37%)
Aug 27, 2015 8.450 8.450 8.450 8.450 400 +0.00(+0.00%)
Aug 26, 2015 8.250 8.450 8.250 8.450 400 +0.00(+0.00%)
Aug 25, 2015 8.520 8.520 7.950 8.450 1,199 -0.07(-0.82%)
Aug 24, 2015 8.260 9.330 8.250 8.520 2,297 -0.44(-4.91%)
Aug 21, 2015 9.500 9.500 8.960 8.960 1,200 -0.04(-0.44%)
Aug 20, 2015 9.000 9.000 8.750 9.000 3,709 +0.26(+2.97%)
Aug 19, 2015 8.750 8.750 8.740 8.740 890 -0.01(-0.11%)
Aug 18, 2015 8.900 8.900 8.750 8.750 200 -0.15(-1.69%)
Aug 17, 2015 9.980 9.980 8.900 8.900 1,200 +0.15(+1.71%)
Aug 14, 2015 8.750 8.750 8.750 8.750 1,000 +0.00(+0.00%)
Aug 13, 2015 8.250 8.750 8.250 8.750 1,219 +0.50(+6.06%)
Aug 12, 2015 9.000 9.000 7.270 8.250 899 -0.75(-8.33%)
Aug 11, 2015 10.00 10.00 9.000 9.000 2,895 -1.00(-10.00%)
Aug 10, 2015 10.00 10.00 9.750 10.00 1,149 -0.50(-4.76%)
Aug 07, 2015 10.25 11.25 10.25 10.50 3,254 +0.50(+5.00%)
Aug 06, 2015 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Aug 05, 2015 10.50 11.00 10.00 10.00 783 +0.00(+0.00%)
Aug 04, 2015 10.10 10.30 10.00 10.00 608 +0.00(+0.00%)
Aug 03, 2015 10.00 10.00 10.00 10.00 865 -0.25(-2.44%)
Jul 31, 2015 9.800 10.25 9.800 10.25 601 +0.60(+6.22%)
Jul 30, 2015 9.900 9.900 9.110 9.650 765 -0.34(-3.40%)
Jul 29, 2015 9.300 9.990 9.300 9.990 300 -0.01(-0.10%)
Jul 28, 2015 9.100 10.00 9.100 10.00 329 +0.50(+5.26%)
Jul 27, 2015 9.400 9.500 9.050 9.500 2,493 -0.50(-5.00%)
Jul 24, 2015 9.500 10.00 9.500 10.00 1,608 -0.50(-4.76%)
Jul 23, 2015 9.500 10.50 9.500 10.50 2,923 +0.00(+0.00%)
Jul 22, 2015 10.00 10.69 9.500 10.50 1,862 -0.20(-1.87%)
Jul 20, 2015 10.70 10.70 10.70 90 +0.25(+2.39%)
Jul 17, 2015 9.750 10.50 9.100 10.45 1,050 +0.20(+1.95%)
Jul 16, 2015 10.00 10.25 10.00 10.25 3,105 -0.25(-2.38%)
Jul 15, 2015 10.30 10.50 10.01 10.50 3,155 -0.35(-3.23%)
Jul 14, 2015 11.00 11.00 10.25 10.85 2,200 -0.20(-1.81%)
Jul 13, 2015 11.01 11.50 10.75 11.05 2,356 +0.05(+0.45%)
Jul 10, 2015 10.51 11.00 10.20 11.00 1,154 +0.01(+0.09%)
Jul 09, 2015 10.50 12.25 10.00 10.99 4,596 +0.99(+9.90%)
Jul 08, 2015 9.000 11.00 9.000 10.00 4,043 +4.00(+66.67%)
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.