BioRestorative Therapies, Inc. (BRTX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3650 | 1.3650 | 67,325 |
| 02 May 2024 | 1.3300 | 1.4900 | 1.2800 | 1.4600 | 1.4600 | 363,100 |
| 01 May 2024 | 1.3800 | 1.5500 | 1.2300 | 1.3700 | 1.3700 | 1,165,600 |
| 30 Apr 2024 | 1.5000 | 1.5500 | 1.3100 | 1.4200 | 1.4200 | 16,816,500 |
| 29 Apr 2024 | 1.2950 | 1.2950 | 1.2100 | 1.2400 | 1.2400 | 32,300 |
| 26 Apr 2024 | 1.2499 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 58,400 |
| 25 Apr 2024 | 1.2300 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 62,000 |
| 24 Apr 2024 | 1.3500 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 84,300 |
| 23 Apr 2024 | 1.3800 | 1.4100 | 1.3350 | 1.3400 | 1.3400 | 89,300 |
| 22 Apr 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 60,200 |
| 19 Apr 2024 | 1.4100 | 1.4500 | 1.3308 | 1.3700 | 1.3700 | 162,000 |
| 18 Apr 2024 | 1.3000 | 1.4500 | 1.2900 | 1.4400 | 1.4400 | 246,400 |
| 17 Apr 2024 | 1.2400 | 1.4400 | 1.2300 | 1.3900 | 1.3900 | 668,100 |
| 16 Apr 2024 | 1.4200 | 1.6500 | 1.2618 | 1.3100 | 1.3100 | 10,725,200 |
| 15 Apr 2024 | 1.3199 | 1.3500 | 1.2750 | 1.3200 | 1.3200 | 37,400 |
| 12 Apr 2024 | 1.3200 | 1.3800 | 1.3141 | 1.3400 | 1.3400 | 45,100 |
| 11 Apr 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3150 | 1.3150 | 21,100 |
| 10 Apr 2024 | 1.2800 | 1.3100 | 1.2100 | 1.3000 | 1.3000 | 63,200 |
| 09 Apr 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 67,100 |
| 08 Apr 2024 | 1.3100 | 1.3100 | 1.2201 | 1.2800 | 1.2800 | 278,000 |
| 05 Apr 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 52,100 |
| 04 Apr 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 20,100 |
| 03 Apr 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 21,400 |
| 02 Apr 2024 | 1.3200 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 30,500 |
| 01 Apr 2024 | 1.3500 | 1.4001 | 1.3020 | 1.4000 | 1.4000 | 45,900 |
| 28 Mar 2024 | 1.3950 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 34,700 |
| 27 Mar 2024 | 1.4000 | 1.4200 | 1.3400 | 1.3927 | 1.3927 | 49,700 |
| 26 Mar 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 24,100 |
| 25 Mar 2024 | 1.3600 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 87,000 |
| 22 Mar 2024 | 1.3200 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 38,300 |
| 21 Mar 2024 | 1.3600 | 1.3800 | 1.3105 | 1.3300 | 1.3300 | 23,400 |
| 20 Mar 2024 | 1.3600 | 1.4185 | 1.3000 | 1.3600 | 1.3600 | 41,200 |
| 19 Mar 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 34,100 |
| 18 Mar 2024 | 1.3200 | 1.4300 | 1.3100 | 1.3900 | 1.3900 | 28,000 |
| 15 Mar 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 43,900 |
| 14 Mar 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 49,300 |
| 13 Mar 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 28,700 |
| 12 Mar 2024 | 1.3200 | 1.3350 | 1.2901 | 1.3200 | 1.3200 | 28,100 |
| 11 Mar 2024 | 1.2800 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 47,200 |
| 08 Mar 2024 | 1.3000 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 72,100 |
| 07 Mar 2024 | 1.3500 | 1.3555 | 1.3000 | 1.3200 | 1.3200 | 73,700 |
| 06 Mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 53,500 |
| 05 Mar 2024 | 1.3700 | 1.3899 | 1.2600 | 1.2800 | 1.2800 | 92,700 |
| 04 Mar 2024 | 1.5000 | 1.5499 | 1.3800 | 1.4000 | 1.4000 | 122,100 |
| 01 Mar 2024 | 1.4300 | 1.5700 | 1.4250 | 1.5000 | 1.5000 | 380,800 |
| 29 Feb 2024 | 1.4000 | 1.4500 | 1.3774 | 1.4000 | 1.4000 | 69,800 |
| 28 Feb 2024 | 1.3300 | 1.4900 | 1.3087 | 1.4000 | 1.4000 | 247,600 |
| 27 Feb 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 159,100 |
| 26 Feb 2024 | 1.4000 | 1.4400 | 1.3100 | 1.3400 | 1.3400 | 74,200 |
| 23 Feb 2024 | 1.3200 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 59,500 |
| 22 Feb 2024 | 1.3500 | 1.3725 | 1.2800 | 1.3100 | 1.3100 | 84,900 |
| 21 Feb 2024 | 1.4100 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 96,800 |
| 20 Feb 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 112,600 |
| 16 Feb 2024 | 1.4600 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 104,200 |
| 15 Feb 2024 | 1.4400 | 1.5400 | 1.3627 | 1.4700 | 1.4700 | 160,900 |
| 14 Feb 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3850 | 1.3850 | 154,700 |
| 13 Feb 2024 | 1.4600 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 153,700 |
| 12 Feb 2024 | 1.4200 | 1.5255 | 1.3600 | 1.4500 | 1.4500 | 482,100 |
| 09 Feb 2024 | 1.3600 | 1.4000 | 1.2515 | 1.3500 | 1.3500 | 445,200 |
| 08 Feb 2024 | 1.4000 | 1.4000 | 1.2000 | 1.2800 | 1.2800 | 801,600 |
| 07 Feb 2024 | 1.5600 | 1.5600 | 1.2600 | 1.4200 | 1.4200 | 804,400 |
| 06 Feb 2024 | 1.5500 | 1.6500 | 1.3400 | 1.5700 | 1.5700 | 3,500,000 |
| 05 Feb 2024 | 3.2100 | 3.6699 | 2.6301 | 3.4500 | 3.4500 | 18,867,400 |
| 02 Feb 2024 | 2.4800 | 3.0000 | 2.3600 | 2.8000 | 2.8000 | 1,068,700 |
| 01 Feb 2024 | 1.7600 | 2.3881 | 1.7500 | 2.1600 | 2.1600 | 430,500 |
| 31 Jan 2024 | 1.6300 | 1.6350 | 1.6000 | 1.6300 | 1.6300 | 1,700 |
| 30 Jan 2024 | 1.6200 | 1.6550 | 1.5900 | 1.6200 | 1.6200 | 13,400 |
| 29 Jan 2024 | 1.6100 | 1.6800 | 1.5600 | 1.5600 | 1.5600 | 11,300 |
| 26 Jan 2024 | 1.5900 | 1.6400 | 1.5700 | 1.5800 | 1.5800 | 5,400 |
| 25 Jan 2024 | 1.6000 | 1.6610 | 1.5900 | 1.6050 | 1.6050 | 10,300 |
| 24 Jan 2024 | 1.6400 | 1.7100 | 1.5500 | 1.6000 | 1.6000 | 18,800 |
| 23 Jan 2024 | 1.6500 | 1.7000 | 1.5602 | 1.6850 | 1.6850 | 13,100 |
| 22 Jan 2024 | 1.6150 | 1.6500 | 1.5876 | 1.5900 | 1.5900 | 6,200 |
| 19 Jan 2024 | 1.5500 | 1.6085 | 1.5001 | 1.5700 | 1.5700 | 4,600 |
| 18 Jan 2024 | 1.6800 | 1.6910 | 1.5400 | 1.6300 | 1.6300 | 20,200 |
| 17 Jan 2024 | 1.5300 | 1.7900 | 1.5100 | 1.6900 | 1.6900 | 53,100 |
| 16 Jan 2024 | 1.5800 | 1.6429 | 1.5300 | 1.6100 | 1.6100 | 18,500 |
| 12 Jan 2024 | 1.6200 | 1.6500 | 1.5201 | 1.6000 | 1.6000 | 17,600 |
| 11 Jan 2024 | 1.7200 | 1.7599 | 1.6300 | 1.6500 | 1.6500 | 16,500 |
| 10 Jan 2024 | 1.7300 | 1.7592 | 1.7000 | 1.7093 | 1.7093 | 4,100 |
| 09 Jan 2024 | 1.7500 | 1.7650 | 1.7033 | 1.7219 | 1.7219 | 6,500 |
| 08 Jan 2024 | 1.6700 | 1.7700 | 1.6650 | 1.7700 | 1.7700 | 6,600 |
| 05 Jan 2024 | 1.8777 | 1.9400 | 1.6910 | 1.6910 | 1.6910 | 44,100 |
| 04 Jan 2024 | 1.7500 | 1.7544 | 1.7001 | 1.7500 | 1.7500 | 4,900 |
| 03 Jan 2024 | 1.7350 | 1.7854 | 1.6706 | 1.7250 | 1.7250 | 11,000 |
| 02 Jan 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 5,000 |
| 29 Dec 2023 | 1.8250 | 1.8250 | 1.6800 | 1.7399 | 1.7399 | 22,300 |
| 28 Dec 2023 | 1.8900 | 1.8900 | 1.7300 | 1.8000 | 1.8000 | 11,100 |
| 27 Dec 2023 | 1.8413 | 1.8500 | 1.7300 | 1.8300 | 1.8300 | 10,200 |
| 26 Dec 2023 | 1.7500 | 1.8701 | 1.6600 | 1.7500 | 1.7500 | 19,100 |
| 22 Dec 2023 | 1.7000 | 1.8358 | 1.5900 | 1.7479 | 1.7479 | 20,900 |
| 21 Dec 2023 | 1.7000 | 1.8204 | 1.7000 | 1.7400 | 1.7400 | 7,300 |
| 20 Dec 2023 | 1.8400 | 1.8400 | 1.5700 | 1.7500 | 1.7500 | 33,500 |
| 19 Dec 2023 | 1.8700 | 1.9199 | 1.7639 | 1.8700 | 1.8700 | 33,200 |
| 18 Dec 2023 | 1.9000 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 47,900 |
| 15 Dec 2023 | 1.9500 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 12,800 |
| 14 Dec 2023 | 1.9100 | 1.9800 | 1.8184 | 1.9800 | 1.9800 | 14,300 |
| 13 Dec 2023 | 1.9000 | 1.9500 | 1.8000 | 1.9300 | 1.9300 | 6,200 |
| 12 Dec 2023 | 1.9200 | 1.9900 | 1.8101 | 1.8400 | 1.8400 | 97,800 |
| 11 Dec 2023 | 1.7100 | 1.8528 | 1.7100 | 1.7400 | 1.7400 | 6,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.