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, 2018 2.050 2.050 2.000 2.040 3,312 +0.04(+2.00%)
May 30, 2018 2.080 2.500 2.000 2.000 7,025 -0.42(-17.36%)
May 29, 2018 2.110 2.500 2.040 2.420 6,194 -0.18(-6.92%)
May 25, 2018 2.600 2.600 2.600 0 +0.02(+0.78%)
May 24, 2018 2.250 2.600 2.150 2.580 2,500 +0.08(+3.20%)
May 23, 2018 2.300 2.680 2.110 2.500 5,060 -0.19(-7.06%)
May 22, 2018 2.500 2.700 2.200 2.690 6,090 -0.10(-3.58%)
May 21, 2018 2.320 2.790 2.320 2.790 2,497 +0.09(+3.33%)
May 18, 2018 2.380 2.700 2.340 2.700 3,322 +0.20(+8.00%)
May 17, 2018 3.000 3.000 2.350 2.500 6,465 -0.25(-9.09%)
May 15, 2018 2.750 2.750 2.750 0 +0.20(+7.84%)
May 14, 2018 2.800 2.800 2.390 2.550 2,846 -0.20(-7.27%)
May 10, 2018 2.750 2.750 2.750 0 +0.04(+1.29%)
May 09, 2018 2.600 2.800 2.540 2.715 9,473 -0.03(-0.91%)
May 07, 2018 2.740 2.740 2.740 16 -0.15(-5.19%)
May 03, 2018 2.890 2.890 2.890 0 +0.13(+4.71%)
May 02, 2018 2.760 2.760 2.760 2.760 1,720 -0.24(-8.00%)
May 01, 2018 3.000 3.000 2.700 3.000 588 +0.00(+0.00%)
Apr 27, 2018 3.000 3.000 3.000 500 +0.00(+0.00%)
Apr 26, 2018 2.790 3.100 2.790 3.000 8,600 +0.21(+7.53%)
Apr 25, 2018 2.790 2.790 2.790 2.790 100 +0.19(+7.31%)
Apr 24, 2018 2.650 2.650 2.600 2.600 200 -0.40(-13.33%)
Apr 23, 2018 2.810 3.000 2.550 3.000 9,316 +0.00(+0.00%)
Apr 20, 2018 3.000 3.000 2.810 3.000 1,100 +0.00(+0.00%)
Apr 19, 2018 2.830 3.000 2.810 3.000 3,000 +0.00(+0.00%)
Apr 18, 2018 2.990 3.000 2.800 3.000 2,086 +0.00(+0.00%)
Apr 17, 2018 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Apr 16, 2018 2.900 3.000 2.800 3.000 1,300 +0.00(+0.00%)
Apr 12, 2018 3.000 3.000 3.000 0 -0.25(-7.69%)
Apr 09, 2018 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 06, 2018 3.100 3.250 3.100 3.250 400 +0.00(+0.00%)
Apr 05, 2018 3.000 3.250 3.000 3.250 5,126 +0.07(+2.20%)
Apr 04, 2018 2.975 3.200 2.800 3.180 5,363 +0.04(+1.27%)
Apr 02, 2018 3.140 3.140 3.140 0 -0.04(-1.26%)
Mar 29, 2018 3.180 3.180 3.180 0 -0.02(-0.63%)
Mar 28, 2018 3.000 3.200 3.000 3.200 2,460 +0.20(+6.67%)
Mar 27, 2018 3.000 3.100 2.950 3.000 3,750 -0.15(-4.76%)
Mar 26, 2018 3.200 3.200 3.000 3.150 4,923 -0.15(-4.55%)
Mar 23, 2018 3.300 3.300 3.300 3.300 2,000 +0.01(+0.30%)
Mar 21, 2018 3.290 3.290 3.290 0 +0.04(+1.23%)
Mar 20, 2018 3.300 3.300 3.000 3.250 3,600 -0.15(-4.41%)
Mar 19, 2018 3.000 3.400 3.000 3.400 6,300 +0.40(+13.33%)
Mar 16, 2018 2.900 3.000 2.900 3.000 7,500 +0.00(+0.00%)
Mar 15, 2018 3.360 3.400 3.000 3.000 1,799 -0.50(-14.29%)
Mar 14, 2018 3.350 3.500 3.350 3.500 1,099 +0.10(+2.94%)
Mar 13, 2018 3.262 3.400 3.262 3.400 654 +0.10(+3.03%)
Mar 12, 2018 3.150 3.300 3.150 3.300 1,200 -0.07(-2.08%)
Mar 08, 2018 3.370 3.370 3.370 0 +0.22(+6.98%)
Mar 07, 2018 3.000 3.150 3.000 3.150 1,500 +0.03(+0.96%)
Mar 06, 2018 3.120 3.120 3.120 3.120 3,532 +0.00(+0.00%)
Mar 05, 2018 3.000 3.120 3.000 3.120 5,925 +0.00(+0.00%)
Mar 02, 2018 3.000 3.120 3.000 3.120 2,650 +0.00(+0.00%)
Feb 23, 2018 3.120 3.120 3.120 0 +0.09(+2.97%)
Feb 21, 2018 3.030 3.030 3.030 83 -0.01(-0.33%)
Feb 16, 2018 3.040 3.040 3.040 0 -0.11(-3.49%)
Feb 13, 2018 3.150 3.150 3.150 0 -0.20(-5.97%)
Feb 09, 2018 3.350 3.350 3.350 0 +0.26(+8.41%)
Feb 06, 2018 3.090 3.090 3.090 34 -0.04(-1.28%)
Feb 02, 2018 3.130 3.130 3.130 0 -0.01(-0.32%)
Feb 01, 2018 3.000 3.140 3.000 3.140 3,100 -0.06(-1.88%)
Jan 31, 2018 2.900 3.200 2.900 3.200 811 +0.00(+0.00%)
Jan 30, 2018 2.990 3.200 2.900 3.200 2,125 +0.01(+0.31%)
Jan 29, 2018 3.050 3.200 3.050 3.190 1,751 +0.04(+1.27%)
Jan 26, 2018 3.050 3.150 3.050 3.150 851 +0.00(+0.00%)
Jan 25, 2018 3.010 3.190 2.900 3.150 3,800 -0.05(-1.56%)
Jan 24, 2018 3.090 3.250 3.090 3.200 5,165 -0.20(-5.88%)
Jan 18, 2018 3.400 3.400 3.400 0 +0.21(+6.58%)
Jan 17, 2018 3.100 3.190 3.000 3.190 2,398 -0.31(-8.86%)
Jan 16, 2018 3.200 3.500 3.200 3.500 1,280 +0.17(+5.11%)
Jan 12, 2018 3.330 3.330 3.330 0 +0.13(+4.06%)
Jan 11, 2018 3.000 3.200 3.000 3.200 600 +0.01(+0.31%)
Jan 10, 2018 3.140 3.190 3.090 3.190 6,500 -0.26(-7.54%)
Jan 09, 2018 3.450 3.450 3.450 3.450 5,820 +0.40(+13.11%)
Jan 08, 2018 3.000 3.190 2.900 3.050 2,100 -0.14(-4.39%)
Jan 05, 2018 3.190 3.190 3.190 3.190 7,896 -0.31(-8.86%)
Jan 03, 2018 3.500 3.500 3.500 0 -0.20(-5.41%)
Jan 02, 2018 3.250 3.700 3.100 3.700 1,800 +0.00(+0.00%)
Dec 29, 2017 3.700 3.700 3.700 0 +0.20(+5.71%)
Dec 27, 2017 3.500 3.500 3.500 0 +0.25(+7.69%)
Dec 19, 2017 3.250 3.250 3.250 0 +0.05(+1.56%)
Dec 15, 2017 3.200 3.200 3.200 8 +0.00(+0.00%)
Dec 14, 2017 2.950 3.200 2.950 3.200 204 +0.00(+0.00%)
Dec 08, 2017 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 07, 2017 2.950 3.200 2.906 3.200 2,800 +0.03(+0.91%)
Dec 01, 2017 3.171 3.171 3.171 0 +0.02(+0.67%)
Nov 29, 2017 3.150 3.150 3.150 0 -0.05(-1.56%)
Nov 28, 2017 3.000 3.200 3.000 3.200 600 +0.04(+1.27%)
Nov 27, 2017 3.000 3.160 3.000 3.160 5,401 -0.04(-1.25%)
Nov 24, 2017 3.000 3.200 3.000 3.200 600 +0.00(+0.00%)
Nov 22, 2017 3.110 3.200 3.000 3.200 652 +0.00(+0.00%)
Nov 21, 2017 3.010 3.200 3.010 3.200 1,600 +0.00(+0.00%)
Nov 20, 2017 3.000 3.200 2.900 3.200 1,300 +0.00(+0.00%)
Nov 17, 2017 3.100 3.200 3.000 3.200 3,700 -0.26(-7.51%)
Nov 16, 2017 3.200 3.460 2.600 3.460 5,700 -0.04(-1.14%)
Nov 09, 2017 3.500 3.500 3.500 5 +0.00(+0.00%)
Nov 06, 2017 3.500 3.500 3.500 8 +0.02(+0.72%)
Nov 02, 2017 3.475 3.475 3.475 100 -0.23(-6.08%)
Nov 01, 2017 3.500 3.700 3.500 3.700 200 +0.20(+5.71%)
Oct 27, 2017 3.500 3.500 3.500 0 +0.10(+2.94%)
Oct 26, 2017 3.400 3.400 3.400 3.400 100 -0.10(-2.86%)
Oct 25, 2017 3.300 3.500 3.300 3.500 6,000 +0.10(+2.94%)
Oct 24, 2017 3.200 3.400 3.200 3.400 1,400 -0.10(-2.86%)
Oct 23, 2017 3.700 3.700 3.300 3.500 3,050 -0.20(-5.41%)
Oct 20, 2017 3.350 3.700 3.350 3.700 1,120 +0.35(+10.45%)
Oct 19, 2017 3.000 3.350 3.000 3.350 1,388 +0.05(+1.52%)
Oct 18, 2017 3.350 3.350 3.250 3.300 1,300 -0.05(-1.49%)
Oct 17, 2017 3.200 3.400 3.200 3.350 1,150 -0.15(-4.29%)
Oct 16, 2017 3.250 3.500 3.250 3.500 802 +0.00(+0.00%)
Oct 13, 2017 3.250 3.500 3.000 3.500 5,955 -0.15(-4.24%)
Oct 12, 2017 3.700 3.700 3.250 3.655 2,000 -0.05(-1.22%)
Oct 11, 2017 3.690 3.700 3.680 3.700 2,852 +0.55(+17.46%)
Oct 10, 2017 3.010 3.150 3.000 3.150 1,100 +0.00(+0.00%)
Oct 09, 2017 3.150 3.150 3.000 3.150 3,900 +0.00(+0.00%)
Oct 06, 2017 2.900 3.150 2.900 3.150 1,360 +0.00(+0.00%)
Oct 04, 2017 3.150 3.150 3.150 5 +0.00(+0.00%)
Oct 03, 2017 3.050 3.150 3.000 3.150 4,900 -0.05(-1.56%)
Oct 02, 2017 3.200 3.200 3.050 3.200 1,788 -0.05(-1.54%)
Sep 29, 2017 3.100 3.250 3.100 3.250 4,422 +0.05(+1.56%)
Sep 27, 2017 3.200 3.200 3.200 10 +0.10(+3.23%)
Sep 21, 2017 3.100 3.100 3.100 0 +0.10(+3.33%)
Sep 20, 2017 2.950 3.000 2.900 3.000 4,600 +0.00(+0.00%)
Sep 19, 2017 2.950 3.000 2.950 3.000 287 +0.00(+0.00%)
Sep 18, 2017 3.000 3.100 2.995 3.000 700 -0.19(-5.96%)
Sep 14, 2017 3.190 3.190 3.190 0 -0.01(-0.31%)
Sep 13, 2017 3.150 3.200 3.150 3.200 2,000 +0.00(+0.00%)
Sep 12, 2017 2.950 3.200 2.950 3.200 522 +0.10(+3.23%)
Sep 11, 2017 3.100 3.100 3.100 3.100 140 -0.19(-5.78%)
Sep 07, 2017 3.290 3.290 3.290 0 +0.02(+0.61%)
Sep 01, 2017 3.270 3.270 3.270 0 -0.12(-3.54%)
Aug 31, 2017 3.200 3.400 3.000 3.390 701 -0.06(-1.74%)
Aug 28, 2017 3.450 3.450 3.450 0 -0.25(-6.76%)
Aug 25, 2017 3.481 3.700 3.469 3.700 443 +0.20(+5.71%)
Aug 21, 2017 3.500 3.500 3.500 4 +0.00(+0.00%)
Aug 14, 2017 3.500 3.500 3.500 13 +0.00(+0.00%)
Aug 11, 2017 3.350 3.500 3.350 3.500 2,400 +0.15(+4.48%)
Aug 08, 2017 3.350 3.350 3.350 10 +0.10(+3.08%)
Aug 07, 2017 3.000 3.250 2.900 3.250 841 -0.05(-1.52%)
Aug 04, 2017 3.000 3.300 3.000 3.300 876 +0.05(+1.54%)
Aug 03, 2017 3.100 3.250 3.100 3.250 200 +0.00(+0.00%)
Jul 31, 2017 3.250 3.250 3.250 0 -0.05(-1.52%)
Jul 28, 2017 3.250 3.300 3.250 3.300 316 +0.00(+0.00%)
Jul 27, 2017 3.254 3.500 3.223 3.300 5,507 -0.20(-5.71%)
Jul 25, 2017 3.500 3.500 3.500 0 -0.04(-1.13%)
Jul 24, 2017 2.730 3.540 2.730 3.540 300 +0.54(+18.00%)
Jul 19, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 18, 2017 2.850 3.050 2.710 3.000 8,700 +0.15(+5.26%)
Jul 17, 2017 2.850 2.850 2.850 2.850 881 -0.05(-1.72%)
Jul 14, 2017 2.900 3.000 2.850 2.900 6,250 +0.05(+1.75%)
Jul 13, 2017 3.800 3.800 2.720 2.850 773 +0.05(+1.79%)
Jul 11, 2017 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 10, 2017 2.770 2.900 2.700 2.800 1,700 -0.20(-6.67%)
Jul 06, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 03, 2017 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 30, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 29, 2017 3.000 3.100 2.960 3.000 5,110 +0.00(+0.00%)
Jun 28, 2017 3.190 3.190 3.000 3.000 9,994 -0.20(-6.25%)
Jun 27, 2017 3.200 3.200 3.181 3.200 1,850 -0.10(-3.03%)
Jun 23, 2017 3.300 3.300 3.300 0 -0.05(-1.49%)
Jun 22, 2017 3.390 3.480 3.200 3.350 5,070 -0.05(-1.47%)
Jun 21, 2017 3.400 3.400 3.400 3.400 100 -0.05(-1.45%)
Jun 16, 2017 3.450 3.450 3.450 0 +0.04(+1.17%)
Jun 15, 2017 3.200 3.410 3.150 3.410 831 +0.01(+0.29%)
Jun 14, 2017 3.410 3.490 3.150 3.400 2,100 -0.01(-0.29%)
Jun 13, 2017 3.220 3.410 3.220 3.410 1,676 +0.12(+3.65%)
Jun 12, 2017 3.350 3.350 3.190 3.290 2,600 -0.11(-3.24%)
Jun 08, 2017 3.400 3.400 3.400 0 +0.15(+4.62%)
Jun 07, 2017 3.500 3.500 3.250 3.250 2,203 +0.00(+0.00%)
Jun 06, 2017 3.290 3.500 3.200 3.250 4,046 -0.25(-7.14%)
Jun 05, 2017 3.500 3.500 3.500 3.500 100 +0.10(+2.94%)
Jun 02, 2017 3.400 3.640 3.100 3.400 2,635 -0.20(-5.56%)
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.