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, 2019 0.3002 0.3500 0.3000 0.3500 59,600 +0.03(+9.41%)
May 30, 2019 0.3200 0.3400 0.2948 0.3199 85,855 -0.03(-9.66%)
May 29, 2019 0.3241 0.3687 0.3000 0.3541 90,055 +0.03(+8.95%)
May 28, 2019 0.4290 0.4500 0.3250 0.3250 50,846 -0.11(-26.14%)
May 24, 2019 0.4800 0.4800 0.3600 0.4400 279,100 +0.02(+3.53%)
May 23, 2019 0.5690 0.5790 0.4000 0.4250 141,613 -0.13(-23.44%)
May 22, 2019 0.5000 0.5900 0.4900 0.5551 58,177 +0.06(+11.02%)
May 21, 2019 0.3200 0.5100 0.3111 0.5000 252,695 +0.13(+33.55%)
May 20, 2019 0.3800 0.3900 0.3200 0.3744 205,644 -0.00(-0.82%)
May 17, 2019 0.3500 0.3800 0.3500 0.3775 41,900 +0.04(+11.03%)
May 16, 2019 0.3700 0.3900 0.3350 0.3400 46,813 -0.04(-10.53%)
May 15, 2019 0.3072 0.3900 0.3072 0.3800 16,654 +0.00(+0.85%)
May 14, 2019 0.4000 0.4000 0.3350 0.3768 39,175 -0.02(-5.80%)
May 13, 2019 0.3400 0.4500 0.3400 0.4000 156,081 +0.01(+2.59%)
May 10, 2019 0.3650 0.4000 0.3600 0.3899 217,700 +0.01(+2.61%)
May 09, 2019 0.4200 0.4200 0.3466 0.3800 397,176 -0.04(-9.52%)
May 08, 2019 0.4490 0.4800 0.4000 0.4200 201,923 -0.06(-12.50%)
May 07, 2019 0.5000 0.5000 0.4705 0.4800 78,264 -0.02(-4.00%)
May 06, 2019 0.5000 0.5000 0.4561 0.5000 54,803 +0.00(+0.00%)
May 03, 2019 0.5200 0.5300 0.4804 0.5000 55,500 -0.04(-8.16%)
May 02, 2019 0.6200 0.6200 0.5000 0.5444 173,615 -0.01(-1.02%)
May 01, 2019 0.5326 0.6100 0.5326 0.5500 57,212 -0.02(-3.68%)
Apr 30, 2019 0.6200 0.6200 0.5501 0.5710 130,836 +0.02(+3.82%)
Apr 29, 2019 0.6150 0.6300 0.5326 0.5500 94,814 -0.08(-12.68%)
Apr 26, 2019 0.5972 0.6499 0.5900 0.6299 60,200 -0.03(-5.19%)
Apr 25, 2019 0.6300 0.6969 0.6000 0.6644 78,876 -0.01(-0.84%)
Apr 24, 2019 0.7376 0.7376 0.6550 0.6700 22,787 -0.05(-6.94%)
Apr 23, 2019 0.7500 0.7500 0.6400 0.7200 61,025 +0.01(+0.70%)
Apr 22, 2019 0.6500 0.7600 0.6300 0.7150 70,988 +0.06(+10.00%)
Apr 18, 2019 0.6690 0.6900 0.5900 0.6500 282,800 +0.03(+4.84%)
Apr 17, 2019 0.7275 0.7275 0.6200 0.6200 153,965 -0.07(-10.14%)
Apr 16, 2019 0.7600 0.7800 0.6817 0.6900 70,424 -0.09(-11.47%)
Apr 15, 2019 0.7500 0.8000 0.7500 0.7794 36,403 -0.00(-0.08%)
Apr 12, 2019 0.8462 0.8462 0.7032 0.7800 21,300 -0.04(-4.53%)
Apr 11, 2019 0.8400 0.8441 0.7500 0.8170 38,615 -0.03(-3.88%)
Apr 10, 2019 0.8550 0.8575 0.7600 0.8500 78,503 -0.02(-2.30%)
Apr 09, 2019 0.8500 0.8900 0.8200 0.8700 53,443 +0.02(+2.35%)
Apr 08, 2019 0.9100 0.9100 0.8150 0.8500 42,043 +0.00(+0.09%)
Apr 05, 2019 0.8180 0.8800 0.7924 0.8492 71,200 +0.03(+3.81%)
Apr 04, 2019 0.8000 0.8410 0.7200 0.8180 79,708 +0.07(+9.50%)
Apr 03, 2019 0.8000 0.8000 0.7300 0.7470 52,185 -0.05(-6.04%)
Apr 02, 2019 0.8000 0.8000 0.7000 0.7950 1,850 -0.01(-0.63%)
Apr 01, 2019 0.7900 0.8000 0.7500 0.8000 20,163 +0.01(+1.27%)
Mar 29, 2019 0.7400 0.8000 0.7200 0.7900 75,400 +0.05(+6.76%)
Mar 28, 2019 0.7500 0.7585 0.7000 0.7400 13,988 -0.02(-2.63%)
Mar 27, 2019 0.7500 0.7680 0.7000 0.7600 11,757 -0.01(-0.94%)
Mar 26, 2019 0.7800 0.7800 0.7300 0.7672 27,748 +0.02(+2.29%)
Mar 25, 2019 0.7411 0.7700 0.7140 0.7500 12,183 +0.00(+0.00%)
Mar 22, 2019 0.7240 0.7688 0.6800 0.7500 53,600 +0.03(+3.59%)
Mar 21, 2019 0.6800 0.7250 0.6800 0.7240 21,192 +0.01(+1.97%)
Mar 20, 2019 0.7200 0.7200 0.6800 0.7100 16,480 -0.01(-1.39%)
Mar 19, 2019 0.7250 0.7260 0.6200 0.7200 54,062 +0.01(+1.41%)
Mar 18, 2019 0.7000 0.7200 0.7000 0.7100 61,954 -0.01(-1.39%)
Mar 15, 2019 0.7000 0.7200 0.6900 0.7200 46,600 +0.03(+4.35%)
Mar 14, 2019 0.6700 0.7100 0.6550 0.6900 74,073 +0.02(+2.99%)
Mar 13, 2019 0.6600 0.6700 0.6300 0.6700 75,324 +0.01(+1.52%)
Mar 12, 2019 0.6100 0.6800 0.6100 0.6600 106,230 -0.02(-2.51%)
Mar 11, 2019 0.7200 0.7200 0.6250 0.6770 68,817 +0.01(+2.02%)
Mar 08, 2019 0.6900 0.7010 0.6300 0.6636 83,500 -0.03(-3.83%)
Mar 07, 2019 0.6325 0.6900 0.6011 0.6900 50,510 +0.00(+0.00%)
Mar 06, 2019 0.6500 0.6924 0.6200 0.6900 12,396 +0.02(+3.29%)
Mar 05, 2019 0.6400 0.6900 0.6400 0.6680 63,915 -0.02(-2.75%)
Mar 04, 2019 0.7000 0.7000 0.6200 0.6869 35,964 -0.00(-0.45%)
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.