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 (%)
Jul 31, 2018 1.610 2.230 1.610 2.230 138,172 +0.64(+40.52%)
Jul 30, 2018 1.650 1.750 1.510 1.587 29,712 -0.00(-0.25%)
Jul 27, 2018 1.670 1.670 1.550 1.591 9,000 -0.08(-5.07%)
Jul 26, 2018 1.680 1.680 1.580 1.676 14,000 -0.00(-0.24%)
Jul 25, 2018 1.680 1.680 1.650 1.680 1,835 -0.01(-0.59%)
Jul 24, 2018 1.680 1.700 1.675 1.690 8,911 -0.06(-3.43%)
Jul 23, 2018 1.750 1.850 1.680 1.750 18,952 +0.06(+3.55%)
Jul 20, 2018 1.600 1.700 1.600 1.690 2,989 +0.09(+5.62%)
Jul 19, 2018 1.700 1.700 1.600 1.600 5,368 -0.10(-5.88%)
Jul 18, 2018 1.700 1.750 1.700 1.700 6,200 -0.05(-2.86%)
Jul 17, 2018 1.750 1.750 1.700 1.750 5,001 -0.05(-2.78%)
Jul 16, 2018 1.860 1.860 1.700 1.800 4,682 +0.05(+2.86%)
Jul 13, 2018 1.800 1.800 1.740 1.750 13,657 +0.00(+0.00%)
Jul 12, 2018 1.750 1.860 1.700 1.750 15,178 +0.15(+9.37%)
Jul 11, 2018 1.700 1.700 1.600 1.600 10,685 -0.10(-5.88%)
Jul 10, 2018 1.730 1.850 1.660 1.700 24,400 -0.15(-8.11%)
Jul 09, 2018 1.750 1.850 1.750 1.850 250 +0.00(+0.00%)
Jul 06, 2018 1.750 1.850 1.720 1.850 2,565 +0.05(+2.78%)
Jul 05, 2018 1.770 1.880 1.670 1.800 15,150 -0.15(-7.69%)
Jul 03, 2018 1.950 1.950 1.950 0 +0.12(+6.56%)
Jul 02, 2018 1.900 1.990 1.740 1.830 12,431 -0.04(-2.14%)
Jun 29, 2018 1.770 1.980 1.700 1.870 21,108 -0.10(-4.98%)
Jun 28, 2018 1.800 2.000 1.700 1.968 10,822 +0.17(+9.33%)
Jun 27, 2018 1.800 1.800 1.750 1.800 5,270 +0.05(+2.86%)
Jun 26, 2018 1.750 2.000 1.700 1.750 19,236 -0.09(-4.89%)
Jun 25, 2018 1.750 2.000 1.750 1.840 4,178 -0.16(-8.00%)
Jun 22, 2018 1.900 2.000 1.700 2.000 11,079 +0.10(+5.26%)
Jun 21, 2018 1.990 1.990 1.700 1.900 11,300 -0.05(-2.56%)
Jun 20, 2018 1.810 1.970 1.750 1.950 4,617 -0.04(-2.01%)
Jun 19, 2018 1.900 2.000 1.800 1.990 4,465 +0.01(+0.51%)
Jun 18, 2018 1.960 1.980 1.800 1.980 6,100 +0.00(+0.00%)
Jun 15, 2018 1.990 2.000 1.840 1.980 13,315 -0.02(-1.00%)
Jun 14, 2018 2.000 2.000 1.950 2.000 6,510 +0.00(+0.00%)
Jun 13, 2018 2.000 2.000 2.000 2.000 4,950 +0.00(+0.00%)
Jun 12, 2018 2.000 2.050 1.960 2.000 6,560 +0.00(+0.00%)
Jun 11, 2018 2.200 2.200 1.910 2.000 4,223 -0.30(-13.04%)
Jun 08, 2018 2.000 2.300 1.990 2.300 7,500 +0.25(+12.20%)
Jun 07, 2018 2.000 2.050 1.990 2.050 3,650 -0.18(-8.07%)
Jun 06, 2018 2.000 2.260 2.000 2.230 4,251 -0.02(-0.89%)
Jun 05, 2018 2.050 2.300 2.000 2.250 9,660 +0.04(+1.81%)
Jun 04, 2018 2.040 2.300 2.040 2.210 2,000 +0.02(+0.91%)
Jun 01, 2018 2.100 2.200 2.040 2.190 2,356 +0.15(+7.35%)
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%)
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.