BioRestorative Therapies, Inc. BRTX
NASDAQ · United States · Health Technology
$2.14-0.13 (-5.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.14 | -5.73% | $2.26 | $2.43 | $2.14 | 25.50K |
| 2026-10-01 | $2.27 | -2.58% | $2.28 | $2.47 | $2.25 | 21.50K |
| 2026-09-30 | $2.33 | 0.00% | $2.26 | $2.39 | $2.26 | 24.90K |
| 2026-09-29 | $2.33 | +0.87% | $2.32 | $2.34 | $2.26 | 15.10K |
| 2026-09-28 | $2.31 | -9.41% | $2.42 | $2.49 | $2.29 | 49.40K |
| 2026-09-25 | $2.55 | +1.59% | $2.55 | $2.68 | $2.44 | 28.50K |
| 2026-09-24 | $2.51 | -3.46% | $2.59 | $2.69 | $2.51 | 24.30K |
| 2026-09-23 | $2.60 | +1.96% | $2.61 | $2.90 | $2.53 | 85.20K |
| 2026-09-22 | $2.55 | -5.90% | $2.72 | $2.93 | $2.50 | 67.00K |
| 2026-09-21 | $2.71 | +0.74% | $2.70 | $2.75 | $2.68 | 26.80K |
| 2026-09-18 | $2.69 | +1.32% | $2.71 | $2.79 | $2.67 | 17.40K |
| 2026-09-17 | $2.65 | +4.12% | $2.66 | $2.74 | $2.58 | 12.40K |
| 2026-09-16 | $2.55 | -3.41% | $2.62 | $2.67 | $2.55 | 15.50K |
| 2026-09-15 | $2.64 | -2.22% | $2.73 | $2.77 | $2.62 | 9.60K |
| 2026-09-14 | $2.70 | +1.12% | $2.68 | $2.73 | $2.66 | 7.10K |
| 2026-09-11 | $2.67 | -3.26% | $2.75 | $2.78 | $2.63 | 10.30K |
| 2026-09-10 | $2.76 | +0.73% | $2.82 | $2.82 | $2.70 | 27.40K |
| 2026-09-09 | $2.74 | +1,751.35% | $2.72 | $2.90 | $2.61 | 48.90K |
| 2026-09-04 | $0.15 | +2.99% | $0.15 | $0.15 | $0.14 | 764.30K |
| 2026-09-03 | $0.14 | -28.76% | $0.16 | $0.18 | $0.14 | 3.51M |
| 2026-09-02 | $0.20 | +1.71% | $0.20 | $0.21 | $0.20 | 489.30K |
| 2026-09-01 | $0.20 | -2.03% | $0.20 | $0.20 | $0.20 | 166.20K |
| 2026-08-31 | $0.20 | +1.66% | $0.20 | $0.20 | $0.20 | 213.50K |
| 2026-08-28 | $0.20 | -3.35% | $0.22 | $0.22 | $0.20 | 244.70K |
| 2026-08-27 | $0.21 | -5.03% | $0.22 | $0.22 | $0.20 | 330.60K |
| 2026-08-26 | $0.22 | -2.52% | $0.22 | $0.22 | $0.21 | 58.80K |
| 2026-08-25 | $0.22 | +4.36% | $0.23 | $0.23 | $0.21 | 102.60K |
| 2026-08-24 | $0.21 | -0.98% | $0.22 | $0.23 | $0.21 | 151.90K |
| 2026-08-21 | $0.22 | -2.40% | $0.22 | $0.22 | $0.21 | 75.80K |
| 2026-08-20 | $0.22 | +3.42% | $0.23 | $0.23 | $0.22 | 192.60K |
| 2026-08-19 | $0.21 | +0.14% | $0.22 | $0.23 | $0.21 | 184.40K |
| 2026-08-18 | $0.21 | -3.18% | $0.22 | $0.22 | $0.21 | 165.20K |
| 2026-08-17 | $0.22 | -2.61% | $0.23 | $0.23 | $0.22 | 224.40K |
| 2026-08-14 | $0.23 | +2.59% | $0.23 | $0.23 | $0.22 | 167.70K |
| 2026-08-13 | $0.22 | +3.72% | $0.22 | $0.24 | $0.22 | 317.40K |
| 2026-08-12 | $0.21 | +1.10% | $0.22 | $0.22 | $0.21 | 346.90K |
| 2026-08-11 | $0.21 | +4.48% | $0.21 | $0.22 | $0.21 | 312.70K |
| 2026-08-10 | $0.20 | -1.47% | $0.21 | $0.22 | $0.20 | 268.90K |
| 2026-08-07 | $0.20 | -2.11% | $0.22 | $0.22 | $0.20 | 320.00K |
| 2026-08-06 | $0.21 | -0.76% | $0.21 | $0.22 | $0.20 | 160.50K |
| 2026-08-05 | $0.21 | 0.00% | $0.22 | $0.23 | $0.20 | 216.80K |
| 2026-08-04 | $0.21 | +6.11% | $0.20 | $0.23 | $0.20 | 235.30K |
| 2026-08-03 | $0.20 | -3.32% | $0.21 | $0.22 | $0.20 | 681.40K |
| 2026-07-31 | $0.20 | -9.22% | $0.23 | $0.24 | $0.19 | 931.30K |
| 2026-07-30 | $0.23 | -8.74% | $0.25 | $0.27 | $0.22 | 629.90K |
| 2026-07-29 | $0.25 | -7.31% | $0.26 | $0.28 | $0.23 | 771.80K |
| 2026-07-28 | $0.27 | -3.75% | $0.27 | $0.29 | $0.26 | 514.40K |
| 2026-07-27 | $0.28 | -4.48% | $0.29 | $0.31 | $0.27 | 686.00K |
| 2026-07-24 | $0.29 | -7.17% | $0.31 | $0.32 | $0.29 | 300.50K |
| 2026-07-23 | $0.31 | -1.45% | $0.32 | $0.35 | $0.31 | 130.40K |
| 2026-07-22 | $0.32 | -1.71% | $0.33 | $0.33 | $0.32 | 136.80K |
| 2026-07-21 | $0.32 | +0.16% | $0.33 | $0.33 | $0.32 | 131.80K |
| 2026-07-20 | $0.32 | -3.62% | $0.35 | $0.35 | $0.32 | 184.90K |
| 2026-07-17 | $0.33 | -4.76% | $0.33 | $0.36 | $0.33 | 160.00K |
| 2026-07-16 | $0.35 | +3.18% | $0.33 | $0.37 | $0.32 | 605.60K |
| 2026-07-15 | $0.34 | +3.03% | $0.33 | $0.35 | $0.33 | 54.80K |
| 2026-07-14 | $0.33 | -2.42% | $0.35 | $0.36 | $0.32 | 359.60K |
| 2026-07-13 | $0.34 | -1.97% | $0.34 | $0.37 | $0.34 | 187.00K |
| 2026-07-10 | $0.34 | +0.15% | $0.36 | $0.36 | $0.33 | 194.80K |
| 2026-07-09 | $0.34 | -0.26% | $0.36 | $0.38 | $0.34 | 533.50K |
| 2026-07-08 | $0.35 | -7.20% | $0.36 | $0.37 | $0.34 | 481.90K |
| 2026-07-07 | $0.37 | -5.96% | $0.38 | $0.39 | $0.37 | 91.80K |
| 2026-07-06 | $0.40 | -1.05% | $0.39 | $0.41 | $0.39 | 511.10K |
| 2026-07-02 | $0.40 | +3.73% | $0.40 | $0.40 | $0.39 | 270.80K |
| 2026-07-01 | $0.39 | +2.55% | $0.37 | $0.41 | $0.37 | 286.00K |
| 2026-06-30 | $0.38 | +1.62% | $0.36 | $0.38 | $0.35 | 635.10K |
| 2026-06-29 | $0.37 | +0.11% | $0.37 | $0.38 | $0.36 | 259.20K |
| 2026-06-26 | $0.37 | -6.19% | $0.39 | $0.39 | $0.37 | 293.90K |
| 2026-06-25 | $0.39 | -0.81% | $0.41 | $0.43 | $0.38 | 1.06M |
| 2026-06-24 | $0.40 | +3.60% | $0.38 | $0.41 | $0.38 | 505.70K |
| 2026-06-23 | $0.38 | -6.26% | $0.39 | $0.41 | $0.38 | 300.80K |
| 2026-06-22 | $0.41 | -0.15% | $0.40 | $0.43 | $0.39 | 649.90K |
| 2026-06-18 | $0.41 | +2.53% | $0.37 | $0.41 | $0.37 | 599.50K |
| 2026-06-17 | $0.40 | +13.14% | $0.36 | $0.42 | $0.35 | 848.30K |
| 2026-06-16 | $0.35 | -9.69% | $0.39 | $0.39 | $0.35 | 778.20K |
| 2026-06-15 | $0.39 | +10.92% | $0.36 | $0.42 | $0.35 | 1.26M |
| 2026-06-12 | $0.35 | -6.25% | $0.36 | $0.38 | $0.35 | 752.20K |
| 2026-06-11 | $0.38 | -1.05% | $0.38 | $0.38 | $0.36 | 439.20K |
| 2026-06-10 | $0.38 | -3.65% | $0.38 | $0.40 | $0.37 | 544.10K |
| 2026-06-09 | $0.39 | +8.95% | $0.36 | $0.41 | $0.36 | 1.03M |
| 2026-06-08 | $0.36 | -10.62% | $0.40 | $0.42 | $0.36 | 1.17M |
| 2026-06-05 | $0.41 | -2.24% | $0.42 | $0.42 | $0.39 | 1.37M |
| 2026-06-04 | $0.41 | +22.07% | $0.35 | $0.42 | $0.34 | 2.95M |
| 2026-06-03 | $0.34 | -4.23% | $0.36 | $0.37 | $0.32 | 1.57M |
| 2026-06-02 | $0.35 | -12.80% | $0.39 | $0.40 | $0.33 | 4.68M |
| 2026-06-01 | $0.41 | -14.98% | $0.43 | $0.50 | $0.38 | 5.30M |
| 2026-05-29 | $0.48 | -0.21% | $0.48 | $0.55 | $0.41 | 18.15M |
| 2026-05-28 | $0.48 | +10.65% | $0.40 | $0.51 | $0.39 | 28.10M |
| 2026-05-27 | $0.43 | +73.30% | $0.40 | $0.68 | $0.37 | 514.09M |
| 2026-05-26 | $0.25 | +20.10% | $0.21 | $0.29 | $0.21 | 10.71M |