BioRestorative Therapies ... (BRTX)
1.81
0.00 (0.00%)
At close: Jan 15, 2025, 3:59 PM
1.80
-0.55%
After-hours Jan 15, 2025, 04:00 PM EST
BRTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.62 | 1.82 | 1.60 | 1.82 | 0.26 | 16.67% | 50,177 |
| Jan 13, 2025 | 1.72 | 1.72 | 1.55 | 1.56 | -0.07 | -4.29% | 45,745 |
| Jan 10, 2025 | 1.74 | 1.74 | 1.61 | 1.63 | -0.08 | -4.68% | 9,930 |
| Jan 8, 2025 | 1.79 | 1.79 | 1.60 | 1.71 | -0.09 | -5.00% | 47,506 |
| Jan 7, 2025 | 1.60 | 1.85 | 1.60 | 1.80 | 0.21 | 13.21% | 95,000 |
| Jan 6, 2025 | 1.53 | 1.60 | 1.50 | 1.59 | 0.09 | 6.00% | 45,835 |
| Jan 3, 2025 | 1.50 | 1.56 | 1.44 | 1.50 | 0.01 | 0.67% | 68,849 |
| Jan 2, 2025 | 1.49 | 1.55 | 1.45 | 1.49 | 0.06 | 4.20% | 34,200 |
| Dec 31, 2024 | 1.48 | 1.48 | 1.41 | 1.43 | -0.01 | -0.69% | 44,311 |
| Dec 30, 2024 | 1.55 | 1.55 | 1.39 | 1.44 | -0.11 | -7.10% | 89,383 |
| Dec 27, 2024 | 1.57 | 1.57 | 1.48 | 1.55 | 0.00 | 0.00% | 22,613 |
| Dec 26, 2024 | 1.53 | 1.58 | 1.50 | 1.55 | 0.01 | 0.65% | 14,554 |
| Dec 24, 2024 | 1.51 | 1.57 | 1.51 | 1.54 | 0.02 | 1.32% | 14,801 |
| Dec 23, 2024 | 1.53 | 1.55 | 1.48 | 1.52 | -0.03 | -1.94% | 15,904 |
| Dec 20, 2024 | 1.44 | 1.55 | 1.42 | 1.55 | 0.10 | 6.90% | 16,100 |
| Dec 19, 2024 | 1.47 | 1.48 | 1.42 | 1.45 | 0.04 | 2.84% | 39,005 |
| Dec 18, 2024 | 1.53 | 1.53 | 1.40 | 1.41 | -0.14 | -9.03% | 61,934 |
| Dec 17, 2024 | 1.43 | 1.60 | 1.43 | 1.55 | 0.09 | 6.16% | 48,500 |
| Dec 16, 2024 | 1.46 | 1.48 | 1.40 | 1.46 | 0.01 | 0.69% | 43,635 |
| Dec 13, 2024 | 1.45 | 1.46 | 1.44 | 1.45 | -0.01 | -0.68% | 4,911 |
| Dec 12, 2024 | 1.41 | 1.50 | 1.41 | 1.46 | 0.00 | 0.00% | 13,114 |
| Dec 11, 2024 | 1.46 | 1.50 | 1.40 | 1.46 | -0.01 | -0.68% | 27,500 |
| Dec 10, 2024 | 1.48 | 1.50 | 1.43 | 1.47 | -0.02 | -1.34% | 12,325 |
| Dec 9, 2024 | 1.46 | 1.53 | 1.42 | 1.49 | 0.00 | 0.00% | 24,600 |
| Dec 6, 2024 | 1.39 | 1.49 | 1.38 | 1.49 | 0.00 | 0.00% | 94,422 |
| Dec 5, 2024 | 1.27 | 1.54 | 1.26 | 1.49 | -0.01 | -0.67% | 1,461,500 |
| Dec 4, 2024 | 1.48 | 1.51 | 1.46 | 1.50 | 0.02 | 1.35% | 20,000 |
| Dec 3, 2024 | 1.47 | 1.52 | 1.47 | 1.48 | -0.02 | -1.33% | 18,421 |
| Dec 2, 2024 | 1.55 | 1.61 | 1.48 | 1.50 | -0.03 | -1.96% | 46,500 |
| Nov 29, 2024 | 1.47 | 1.54 | 1.47 | 1.53 | 0.05 | 3.38% | 4,837 |
| Nov 27, 2024 | 1.53 | 1.55 | 1.48 | 1.48 | -0.02 | -1.33% | 14,434 |
| Nov 26, 2024 | 1.49 | 1.54 | 1.46 | 1.50 | -0.01 | -0.66% | 11,049 |
| Nov 25, 2024 | 1.49 | 1.58 | 1.49 | 1.51 | 0.03 | 2.03% | 20,400 |
| Nov 22, 2024 | 1.42 | 1.51 | 1.40 | 1.48 | 0.03 | 2.07% | 55,500 |
| Nov 21, 2024 | 1.44 | 1.47 | 1.32 | 1.45 | 0.05 | 3.57% | 41,449 |
| Nov 20, 2024 | 1.44 | 1.44 | 1.38 | 1.40 | 0.01 | 0.72% | 9,845 |
| Nov 19, 2024 | 1.29 | 1.42 | 1.27 | 1.39 | 0.03 | 2.21% | 33,254 |
| Nov 18, 2024 | 1.48 | 1.48 | 1.21 | 1.36 | -0.09 | -6.21% | 27,700 |
| Nov 15, 2024 | 1.53 | 1.53 | 1.42 | 1.45 | -0.06 | -3.97% | 29,200 |
| Nov 14, 2024 | 1.52 | 1.63 | 1.48 | 1.51 | -0.03 | -1.95% | 46,511 |
| Nov 13, 2024 | 1.78 | 1.78 | 1.44 | 1.54 | -0.10 | -6.10% | 107,406 |
| Nov 12, 2024 | 1.60 | 1.70 | 1.60 | 1.64 | -0.01 | -0.61% | 24,200 |
| Nov 11, 2024 | 1.60 | 1.72 | 1.57 | 1.65 | 0.04 | 2.48% | 25,209 |
| Nov 8, 2024 | 1.58 | 1.65 | 1.55 | 1.61 | 0.05 | 3.21% | 18,733 |
| Nov 7, 2024 | 1.64 | 1.64 | 1.56 | 1.56 | -0.09 | -5.45% | 21,700 |
| Nov 6, 2024 | 1.77 | 1.77 | 1.55 | 1.65 | 0.10 | 6.45% | 34,711 |
| Nov 5, 2024 | 1.65 | 1.65 | 1.55 | 1.55 | 0.05 | 3.33% | 35,849 |
| Nov 4, 2024 | 1.54 | 1.80 | 1.35 | 1.50 | -0.06 | -3.85% | 79,022 |
| Nov 1, 2024 | 1.54 | 1.59 | 1.52 | 1.56 | 0.00 | 0.00% | 8,300 |
| Oct 31, 2024 | 1.65 | 1.70 | 1.49 | 1.56 | 0.03 | 1.96% | 120,929 |