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 (%)
Sep 30, 2019 0.2005 0.2250 0.2000 0.2200 30,046 -0.01(-3.85%)
Sep 27, 2019 0.2290 0.2290 0.2000 0.2288 20,900 -0.00(-0.09%)
Sep 26, 2019 0.2300 0.2300 0.2000 0.2290 60,644 -0.00(-0.43%)
Sep 25, 2019 0.2000 0.2389 0.2000 0.2300 40,454 +0.00(+2.00%)
Sep 24, 2019 0.2249 0.2300 0.2000 0.2255 102,624 -0.00(-1.96%)
Sep 23, 2019 0.2150 0.2672 0.2100 0.2300 68,188 -0.02(-7.37%)
Sep 20, 2019 0.2600 0.2600 0.2300 0.2483 46,100 -0.01(-4.46%)
Sep 19, 2019 0.2410 0.2740 0.2400 0.2599 20,000 +0.00(+0.00%)
Sep 18, 2019 0.2595 0.2634 0.2350 0.2599 63,116 +0.01(+1.96%)
Sep 17, 2019 0.2600 0.2646 0.2350 0.2549 77,004 -0.01(-1.92%)
Sep 16, 2019 0.3275 0.3300 0.2300 0.2599 114,947 -0.07(-21.22%)
Sep 13, 2019 0.3600 0.3650 0.3100 0.3299 82,100 -0.03(-8.36%)
Sep 12, 2019 0.3760 0.3789 0.3400 0.3600 170,167 -0.01(-1.37%)
Sep 11, 2019 0.3500 0.3700 0.3300 0.3650 452,770 +0.02(+5.80%)
Sep 10, 2019 0.2698 0.3700 0.2600 0.3450 566,803 +0.09(+38.00%)
Sep 09, 2019 0.2060 0.2700 0.2060 0.2500 185,482 +0.04(+19.05%)
Sep 06, 2019 0.2500 0.2500 0.1913 0.2100 279,200 -0.04(-15.63%)
Sep 05, 2019 0.2900 0.2900 0.2400 0.2489 178,170 +0.01(+3.71%)
Sep 04, 2019 0.2320 0.2762 0.2310 0.2400 76,597 -0.01(-4.00%)
Sep 03, 2019 0.2900 0.3005 0.2350 0.2500 209,295 -0.04(-13.79%)
Aug 30, 2019 0.2600 0.2900 0.2320 0.2900 209,200 +0.03(+10.94%)
Aug 29, 2019 0.2700 0.2900 0.2300 0.2614 90,170 +0.01(+2.51%)
Aug 28, 2019 0.2799 0.2800 0.2500 0.2550 54,214 -0.01(-1.92%)
Aug 27, 2019 0.2700 0.2800 0.2500 0.2600 121,424 +0.00(+0.04%)
Aug 26, 2019 0.2301 0.2900 0.2301 0.2599 39,803 -0.00(-0.04%)
Aug 23, 2019 0.3000 0.3000 0.2453 0.2600 34,100 +0.03(+12.85%)
Aug 22, 2019 0.2830 0.3000 0.2304 0.2304 223,352 -0.04(-13.71%)
Aug 21, 2019 0.2600 0.2700 0.2300 0.2670 152,143 +0.03(+11.25%)
Aug 20, 2019 0.2200 0.2689 0.1900 0.2400 40,450 -0.02(-7.69%)
Aug 19, 2019 0.3000 0.3000 0.2363 0.2600 28,829 -0.02(-8.74%)
Aug 16, 2019 0.2493 0.2940 0.2304 0.2849 75,200 +0.04(+17.00%)
Aug 15, 2019 0.2960 0.2960 0.2200 0.2435 12,357 -0.01(-2.60%)
Aug 14, 2019 0.2100 0.2613 0.2100 0.2500 56,284 +0.01(+4.60%)
Aug 13, 2019 0.2350 0.2500 0.2000 0.2390 144,838 +0.01(+2.58%)
Aug 12, 2019 0.2990 0.2990 0.2217 0.2330 85,648 +0.02(+8.37%)
Aug 09, 2019 0.2300 0.2700 0.2150 0.2150 68,200 -0.02(-6.52%)
Aug 08, 2019 0.2732 0.2950 0.2279 0.2300 151,973 +0.00(+0.00%)
Aug 07, 2019 0.2900 0.2950 0.2150 0.2300 277,276 -0.06(-20.55%)
Aug 06, 2019 0.3200 0.3200 0.2700 0.2895 66,460 +0.01(+4.44%)
Aug 05, 2019 0.3100 0.3350 0.2772 0.2772 94,556 -0.03(-9.23%)
Aug 02, 2019 0.2950 0.3400 0.2950 0.3054 97,400 -0.00(-1.48%)
Aug 01, 2019 0.3500 0.3799 0.2900 0.3100 149,364 +0.01(+3.33%)
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%)
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.