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 (%)
Nov 30, 2018 0.6750 0.8893 0.6250 0.7957 121,400 +0.12(+17.88%)
Nov 29, 2018 0.7000 0.7450 0.6700 0.6750 71,043 -0.05(-7.28%)
Nov 28, 2018 0.7880 0.7880 0.6720 0.7280 155,609 -0.05(-6.67%)
Nov 27, 2018 0.8000 0.8248 0.7500 0.7800 78,020 -0.05(-5.91%)
Nov 26, 2018 0.9850 0.9850 0.7820 0.8290 244,394 -0.16(-15.84%)
Nov 23, 2018 1.000 1.000 0.9100 0.9850 7,300 +0.04(+3.68%)
Nov 21, 2018 0.9500 0.9500 0.9500 0 -0.05(-4.52%)
Nov 20, 2018 0.9501 1.010 0.9500 0.9950 29,474 -0.01(-0.50%)
Nov 19, 2018 1.090 1.100 0.9800 1.000 22,565 -0.06(-5.66%)
Nov 16, 2018 1.040 1.060 0.9800 1.060 46,600 +0.02(+1.92%)
Nov 15, 2018 0.9200 1.060 0.9200 1.040 28,740 -0.01(-0.95%)
Nov 14, 2018 0.9550 1.100 0.9100 1.050 26,125 +0.05(+5.01%)
Nov 13, 2018 1.070 1.070 0.8500 0.9999 71,508 -0.02(-1.97%)
Nov 12, 2018 1.100 1.100 1.000 1.020 37,708 -0.08(-7.27%)
Nov 09, 2018 1.090 1.120 0.9520 1.100 61,400 +0.00(+0.00%)
Nov 08, 2018 1.030 1.100 1.030 1.100 32,025 +0.04(+3.77%)
Nov 07, 2018 1.170 1.170 1.040 1.060 162,305 -0.07(-6.19%)
Nov 06, 2018 1.150 1.200 1.070 1.130 25,080 +0.00(+0.00%)
Nov 05, 2018 1.175 1.175 1.100 1.130 76,474 -0.03(-2.59%)
Nov 02, 2018 1.160 1.480 1.130 1.160 66,800 +0.03(+2.65%)
Nov 01, 2018 1.130 1.150 1.030 1.130 87,812 -0.02(-1.74%)
Oct 31, 2018 1.100 1.170 1.100 1.150 20,177 +0.02(+2.00%)
Oct 30, 2018 1.200 1.200 1.060 1.127 82,049 -0.04(-3.63%)
Oct 29, 2018 1.175 1.250 1.060 1.170 126,005 -0.06(-4.88%)
Oct 26, 2018 1.200 1.230 1.065 1.230 164,900 -0.02(-1.60%)
Oct 25, 2018 1.350 1.370 1.190 1.250 60,433 -0.02(-1.57%)
Oct 24, 2018 1.500 1.520 1.250 1.270 102,300 -0.21(-14.19%)
Oct 23, 2018 1.550 1.590 1.450 1.480 49,352 -0.05(-3.27%)
Oct 22, 2018 1.525 1.750 1.350 1.530 97,238 -0.05(-3.16%)
Oct 19, 2018 1.610 1.690 1.490 1.580 39,900 -0.02(-1.25%)
Oct 18, 2018 1.580 1.770 1.580 1.600 68,854 +0.03(+1.91%)
Oct 17, 2018 1.550 1.840 1.480 1.570 133,433 +0.04(+2.61%)
Oct 16, 2018 1.510 1.580 1.450 1.530 82,698 +0.05(+3.45%)
Oct 15, 2018 1.405 1.510 1.350 1.479 98,916 +0.06(+4.15%)
Oct 12, 2018 1.300 1.505 1.300 1.420 63,300 +0.09(+6.77%)
Oct 11, 2018 1.410 1.440 1.290 1.330 114,428 -0.14(-9.52%)
Oct 10, 2018 1.500 1.520 1.400 1.470 138,567 -0.06(-3.67%)
Oct 09, 2018 1.550 1.650 1.490 1.526 51,647 -0.04(-2.74%)
Oct 08, 2018 1.750 1.750 1.540 1.569 89,805 -0.13(-7.62%)
Oct 05, 2018 1.784 1.800 1.510 1.698 123,300 -0.00(-0.09%)
Oct 04, 2018 1.830 1.830 1.620 1.700 126,049 -0.07(-3.95%)
Oct 03, 2018 1.800 1.900 1.720 1.770 50,844 -0.03(-1.67%)
Oct 02, 2018 1.780 1.810 1.675 1.800 76,473 +0.05(+2.86%)
Oct 01, 2018 1.720 1.990 1.720 1.750 70,153 +0.00(+0.00%)
Sep 28, 2018 1.910 1.950 1.720 1.750 133,000 -0.20(-10.26%)
Sep 27, 2018 2.370 2.450 1.710 1.950 113,464 -0.34(-14.85%)
Sep 26, 2018 2.890 2.910 2.000 2.290 202,082 -0.53(-18.79%)
Sep 25, 2018 2.890 2.900 2.760 2.820 212,933 +0.15(+5.62%)
Sep 24, 2018 2.200 2.800 2.170 2.670 173,607 +0.50(+23.04%)
Sep 21, 2018 2.065 2.200 2.010 2.170 117,700 +0.16(+7.96%)
Sep 20, 2018 2.067 2.100 1.960 2.010 220,711 +0.07(+3.61%)
Sep 19, 2018 1.710 1.950 1.710 1.940 160,407 +0.25(+14.79%)
Sep 18, 2018 1.610 1.730 1.580 1.690 211,320 +0.11(+6.96%)
Sep 17, 2018 1.700 1.700 1.560 1.580 65,326 +0.03(+1.94%)
Sep 14, 2018 1.560 1.600 1.400 1.550 181,300 -0.01(-0.64%)
Sep 13, 2018 1.575 1.620 1.550 1.560 55,484 -0.10(-6.02%)
Sep 12, 2018 1.950 1.950 1.535 1.660 205,782 -0.02(-1.19%)
Sep 11, 2018 1.675 1.900 1.600 1.680 58,978 -0.10(-5.62%)
Sep 10, 2018 1.970 1.970 1.600 1.780 53,263 -0.11(-5.82%)
Sep 07, 2018 1.600 2.050 1.600 1.890 194,900 +0.20(+11.83%)
Sep 06, 2018 1.700 1.700 1.520 1.690 113,120 +0.01(+0.60%)
Sep 05, 2018 1.830 1.830 1.600 1.680 78,105 -0.12(-6.67%)
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.