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, 2019 0.3650 0.4200 0.3000 0.3000 84,301 -0.08(-21.05%)
Jul 30, 2019 0.4200 0.4200 0.3700 0.3800 50,123 -0.01(-2.56%)
Jul 29, 2019 0.2610 0.4000 0.2610 0.3900 287,574 +0.06(+18.18%)
Jul 26, 2019 0.3147 0.3300 0.2825 0.3300 58,600 +0.02(+4.83%)
Jul 25, 2019 0.2800 0.3310 0.2800 0.3148 105,181 -0.01(-3.44%)
Jul 24, 2019 0.3000 0.3389 0.2830 0.3260 35,747 -0.00(-1.12%)
Jul 23, 2019 0.3001 0.3399 0.2805 0.3297 45,034 -0.01(-2.92%)
Jul 22, 2019 0.3175 0.3460 0.2851 0.3396 47,101 -0.00(-0.12%)
Jul 19, 2019 0.3271 0.3400 0.2810 0.3400 88,900 -0.01(-2.86%)
Jul 18, 2019 0.2950 0.3500 0.2900 0.3500 65,097 +0.03(+9.37%)
Jul 17, 2019 0.3100 0.3498 0.2901 0.3200 26,482 +0.02(+6.67%)
Jul 16, 2019 0.3250 0.3250 0.2800 0.3000 170,409 -0.03(-9.09%)
Jul 15, 2019 0.3336 0.3563 0.3201 0.3300 38,400 -0.03(-7.56%)
Jul 12, 2019 0.3418 0.3600 0.3235 0.3570 26,600 -0.00(-0.83%)
Jul 11, 2019 0.3201 0.3600 0.3200 0.3600 45,817 +0.00(+0.76%)
Jul 10, 2019 0.3430 0.3600 0.3260 0.3573 70,227 -0.00(-0.75%)
Jul 09, 2019 0.3302 0.3600 0.3200 0.3600 67,542 +0.01(+2.86%)
Jul 08, 2019 0.3700 0.3700 0.3301 0.3500 32,188 -0.02(-5.41%)
Jul 05, 2019 0.3700 0.3700 0.3400 0.3700 39,200 -0.03(-7.50%)
Jul 03, 2019 0.3800 0.4000 0.3500 0.4000 19,900 +0.02(+5.26%)
Jul 02, 2019 0.3750 0.3900 0.3351 0.3800 93,594 +0.03(+8.57%)
Jul 01, 2019 0.3887 0.3887 0.3200 0.3500 49,578 -0.01(-3.61%)
Jun 28, 2019 0.4000 0.4000 0.3310 0.3631 27,900 -0.01(-1.86%)
Jun 27, 2019 0.3250 0.3800 0.3250 0.3700 49,335 +0.00(+0.00%)
Jun 26, 2019 0.3200 0.3800 0.3100 0.3700 56,676 -0.01(-2.63%)
Jun 25, 2019 0.3800 0.3800 0.3200 0.3800 26,583 +0.01(+2.70%)
Jun 24, 2019 0.3900 0.3900 0.3220 0.3700 17,478 -0.01(-2.63%)
Jun 21, 2019 0.3300 0.3800 0.3200 0.3800 46,200 +0.05(+15.15%)
Jun 20, 2019 0.3400 0.3450 0.3000 0.3300 60,345 -0.02(-5.71%)
Jun 19, 2019 0.3110 0.3900 0.3100 0.3500 80,919 +0.00(+1.33%)
Jun 18, 2019 0.3700 0.4044 0.3200 0.3454 41,440 -0.02(-6.65%)
Jun 17, 2019 0.4044 0.4200 0.3401 0.3700 114,144 -0.03(-7.50%)
Jun 14, 2019 0.3250 0.4000 0.3250 0.4000 15,500 +0.01(+1.65%)
Jun 13, 2019 0.4250 0.4250 0.3250 0.3935 114,339 -0.01(-1.63%)
Jun 12, 2019 0.4900 0.4900 0.3400 0.4000 131,997 -0.03(-6.96%)
Jun 11, 2019 0.3875 0.4900 0.3250 0.4299 189,751 -0.06(-12.27%)
Jun 10, 2019 0.3750 0.4900 0.3750 0.4900 26,235 +0.01(+2.08%)
Jun 07, 2019 0.4000 0.4900 0.4000 0.4800 18,700 +0.03(+6.67%)
Jun 06, 2019 0.4100 0.5300 0.4000 0.4500 138,439 +0.04(+9.76%)
Jun 05, 2019 0.4000 0.4200 0.3950 0.4100 42,590 +0.01(+2.50%)
Jun 04, 2019 0.4100 0.4100 0.3700 0.4000 13,534 +0.00(+0.00%)
Jun 03, 2019 0.3550 0.4084 0.3200 0.4000 117,038 +0.05(+14.29%)
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%)
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.