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 (%)
May 31, 2017 3.350 3.600 3.230 3.600 400 +0.00(+0.00%)
May 30, 2017 3.700 3.700 3.600 3.600 2,300 +0.10(+2.86%)
May 26, 2017 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
May 25, 2017 3.500 3.700 3.300 3.500 2,837 -0.19(-5.15%)
May 24, 2017 3.550 3.690 3.500 3.690 500 -0.01(-0.27%)
May 23, 2017 3.660 3.700 3.550 3.700 601 +0.01(+0.27%)
May 22, 2017 3.690 3.690 3.690 3.690 100 -0.01(-0.27%)
May 18, 2017 3.700 3.700 3.700 0 +0.01(+0.14%)
May 17, 2017 3.850 4.000 3.600 3.695 13,079 -0.31(-7.63%)
May 16, 2017 3.800 4.000 3.800 4.000 4,975 +0.20(+5.26%)
May 15, 2017 3.900 3.900 3.610 3.800 3,302 -0.20(-5.00%)
May 12, 2017 4.000 4.000 4.000 4.000 3,050 +0.00(+0.00%)
May 11, 2017 4.000 4.000 4.000 4.000 100 -0.20(-4.76%)
May 10, 2017 4.200 4.200 4.200 4.200 1,205 +0.00(+0.00%)
May 09, 2017 4.250 4.250 4.000 4.200 2,029 -0.05(-1.18%)
May 08, 2017 4.200 4.250 4.200 4.250 226 -0.10(-2.30%)
May 05, 2017 4.300 4.350 4.300 4.350 1,800 +0.05(+1.16%)
May 04, 2017 4.350 4.350 4.300 4.300 1,538 -0.10(-2.27%)
May 03, 2017 4.400 4.400 4.250 4.400 4,100 +0.00(+0.00%)
May 02, 2017 4.350 4.400 4.250 4.400 2,400 +0.05(+1.15%)
May 01, 2017 4.400 4.600 4.325 4.350 13,250 -0.15(-3.33%)
Apr 27, 2017 4.500 4.500 4.500 1 -0.25(-5.26%)
Apr 26, 2017 4.750 4.750 4.200 4.750 3,570 +0.25(+5.56%)
Apr 21, 2017 4.500 4.500 4.500 0 +0.10(+2.27%)
Apr 20, 2017 4.250 4.400 4.150 4.400 1,600 +0.30(+7.32%)
Apr 19, 2017 4.050 4.100 4.000 4.100 600 +0.05(+1.23%)
Apr 18, 2017 4.050 4.050 4.050 4.050 1,000 +0.00(+0.00%)
Apr 17, 2017 4.050 4.050 4.050 4.050 337 -0.20(-4.71%)
Apr 13, 2017 4.000 4.290 3.670 4.250 1,836 -0.05(-1.16%)
Apr 12, 2017 4.300 4.300 4.300 4.300 400 +0.00(+0.00%)
Apr 11, 2017 4.300 4.300 4.300 4.300 500 +0.00(+0.00%)
Apr 10, 2017 4.300 4.300 4.300 4.300 400 +0.10(+2.38%)
Apr 05, 2017 4.200 4.200 4.200 80 -0.10(-2.33%)
Apr 03, 2017 4.300 4.300 4.300 0 +0.05(+1.18%)
Mar 31, 2017 4.000 4.250 4.000 4.250 2,755 +0.00(+0.00%)
Mar 30, 2017 4.200 4.250 4.200 4.250 1,023 +0.00(+0.00%)
Mar 29, 2017 3.850 4.250 3.850 4.250 3,267 +0.25(+6.25%)
Mar 28, 2017 3.850 4.000 3.850 4.000 1,600 +0.00(+0.00%)
Mar 24, 2017 4.000 4.000 4.000 0 -0.10(-2.44%)
Mar 23, 2017 4.000 4.200 4.000 4.100 628 -0.15(-3.53%)
Mar 21, 2017 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 20, 2017 4.000 4.250 4.000 4.250 4,533 +0.05(+1.19%)
Mar 15, 2017 4.200 4.200 4.200 15 +0.00(+0.00%)
Mar 14, 2017 4.100 4.200 3.600 4.200 5,250 -0.10(-2.33%)
Mar 10, 2017 4.300 4.300 4.300 0 +0.10(+2.38%)
Mar 09, 2017 4.290 4.290 4.000 4.200 1,182 -0.05(-1.18%)
Mar 08, 2017 4.250 4.250 4.250 4.250 1,347 +0.10(+2.41%)
Mar 06, 2017 4.150 4.150 4.150 1 +0.00(+0.00%)
Mar 03, 2017 4.150 4.150 4.150 4.150 500 -0.04(-0.95%)
Mar 02, 2017 4.100 4.190 4.050 4.190 1,100 -0.01(-0.24%)
Feb 27, 2017 4.200 4.200 4.200 20 -0.25(-5.62%)
Feb 24, 2017 4.100 4.450 4.020 4.450 1,101 -0.14(-3.05%)
Feb 23, 2017 4.300 4.590 4.020 4.590 834 -0.06(-1.29%)
Feb 17, 2017 4.650 4.650 4.650 0 +0.20(+4.49%)
Feb 16, 2017 4.590 4.590 4.400 4.450 2,100 -0.14(-3.05%)
Feb 15, 2017 4.590 4.590 4.400 4.590 1,681 -0.11(-2.34%)
Feb 14, 2017 4.900 5.000 4.700 4.700 1,752 +0.00(+0.00%)
Feb 13, 2017 4.500 4.700 4.020 4.700 1,380 +0.00(+0.00%)
Feb 10, 2017 4.850 5.010 4.700 4.700 2,409 +0.32(+7.31%)
Feb 09, 2017 4.300 4.400 4.300 4.380 8,949 -0.02(-0.45%)
Feb 08, 2017 4.450 5.000 4.300 4.400 14,795 -0.10(-2.22%)
Feb 07, 2017 4.350 4.500 4.300 4.500 2,135 +0.00(+0.00%)
Feb 06, 2017 4.200 4.500 4.200 4.500 6,143 +0.26(+6.13%)
Feb 03, 2017 4.200 4.250 4.100 4.240 5,659 -0.01(-0.24%)
Feb 02, 2017 4.250 4.250 4.000 4.250 6,081 +0.00(+0.00%)
Feb 01, 2017 4.150 4.250 4.150 4.250 610 +0.00(+0.00%)
Jan 27, 2017 4.250 4.250 4.250 13 +0.00(+0.00%)
Jan 26, 2017 4.200 4.250 4.150 4.250 2,451 +0.00(+0.00%)
Jan 25, 2017 4.200 4.250 4.200 4.250 1,000 +0.00(+0.00%)
Jan 20, 2017 4.250 4.250 4.250 0 +0.01(+0.27%)
Jan 19, 2017 4.250 4.400 4.200 4.239 5,520 -0.06(-1.43%)
Jan 18, 2017 4.000 4.350 4.000 4.300 2,760 -0.05(-1.15%)
Jan 17, 2017 4.350 4.400 4.250 4.350 4,050 -0.10(-2.25%)
Jan 13, 2017 4.450 4.450 4.450 0 +0.05(+1.14%)
Jan 12, 2017 4.500 4.500 4.400 4.400 3,975 -0.10(-2.22%)
Jan 11, 2017 4.250 4.600 4.250 4.500 11,582 +0.25(+5.88%)
Jan 10, 2017 4.250 4.250 3.800 4.250 4,410 -0.45(-9.57%)
Jan 09, 2017 3.600 4.900 3.600 4.700 12,870 +1.20(+34.29%)
Jan 06, 2017 3.500 3.500 3.500 3.500 1,000 +0.10(+2.94%)
Jan 05, 2017 3.250 3.400 3.250 3.400 4,915 +0.00(+0.00%)
Jan 04, 2017 3.350 3.400 3.350 3.400 2,500 +0.00(+0.00%)
Jan 03, 2017 3.250 3.500 3.000 3.400 5,206 +0.10(+3.03%)
Dec 30, 2016 3.300 3.300 3.300 0 +0.10(+3.12%)
Dec 28, 2016 3.200 3.200 3.200 0 +0.10(+3.23%)
Dec 27, 2016 3.100 3.100 3.000 3.100 1,030 +0.00(+0.00%)
Dec 23, 2016 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 22, 2016 3.100 3.100 3.100 3.100 101 -0.10(-3.13%)
Dec 16, 2016 3.200 3.200 3.200 0 +0.05(+1.59%)
Dec 14, 2016 3.150 3.150 3.150 0 +0.15(+5.00%)
Dec 13, 2016 3.000 3.000 3.000 3.000 2,300 -0.05(-1.64%)
Dec 12, 2016 3.075 3.120 3.000 3.050 3,730 -0.10(-3.17%)
Dec 07, 2016 3.150 3.150 3.150 0 +0.05(+1.61%)
Dec 06, 2016 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
Dec 05, 2016 3.250 3.250 3.100 3.100 500 -0.10(-3.13%)
Dec 02, 2016 3.050 3.250 3.050 3.200 4,100 +0.10(+3.23%)
Dec 01, 2016 3.100 3.100 3.100 3.100 225 +0.00(+0.00%)
Nov 29, 2016 3.100 3.100 3.100 0 -0.15(-4.62%)
Nov 28, 2016 3.200 3.250 3.200 3.250 2,510 +0.05(+1.56%)
Nov 23, 2016 3.200 3.200 3.200 0 -0.13(-3.90%)
Nov 22, 2016 3.300 3.330 3.000 3.330 2,700 +0.03(+0.91%)
Nov 21, 2016 3.150 3.300 3.150 3.300 2,037 +0.10(+3.12%)
Nov 16, 2016 3.200 3.200 3.200 0 -0.10(-3.03%)
Nov 15, 2016 3.200 3.300 3.100 3.300 1,350 -0.10(-2.94%)
Nov 11, 2016 3.400 3.400 3.400 0 -0.00(-0.00%)
Nov 09, 2016 3.400 3.400 3.400 0 -0.02(-0.67%)
Nov 08, 2016 3.250 3.423 3.250 3.423 2,700 +0.15(+4.68%)
Nov 03, 2016 3.270 3.270 3.270 73 -0.07(-2.10%)
Nov 02, 2016 3.220 3.340 3.200 3.340 1,600 -0.06(-1.76%)
Nov 01, 2016 3.250 3.400 3.250 3.400 400 +0.00(+0.00%)
Oct 31, 2016 3.400 3.400 3.400 3.400 1,400 +0.00(+0.00%)
Oct 27, 2016 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 26, 2016 3.350 3.500 3.332 3.400 5,100 +0.00(+0.00%)
Oct 20, 2016 3.400 3.400 3.400 0 +0.05(+1.49%)
Oct 19, 2016 3.400 3.400 3.350 3.350 5,050 +0.05(+1.52%)
Oct 18, 2016 3.150 3.300 3.150 3.300 902 +0.00(+0.00%)
Oct 13, 2016 3.300 3.300 3.300 0 -0.03(-0.90%)
Oct 12, 2016 3.330 3.330 3.330 3.330 5,513 +0.18(+5.71%)
Oct 11, 2016 3.150 3.150 3.150 3.150 400 -0.05(-1.56%)
Oct 10, 2016 3.300 3.300 3.150 3.200 1,700 -0.09(-2.74%)
Oct 06, 2016 3.290 3.290 3.290 0 -0.11(-3.24%)
Oct 05, 2016 3.300 3.400 3.300 3.400 2,414 +0.00(+0.00%)
Oct 04, 2016 3.200 3.400 3.200 3.400 1,100 +0.00(+0.00%)
Oct 03, 2016 3.400 3.400 3.400 3.400 1,600 +0.10(+3.03%)
Sep 30, 2016 3.300 3.300 3.200 3.300 1,700 -0.10(-2.94%)
Sep 29, 2016 3.200 3.400 3.200 3.400 1,484 +0.10(+3.03%)
Sep 28, 2016 3.300 3.300 3.300 3.300 171 +0.00(+0.00%)
Sep 27, 2016 3.200 3.300 3.200 3.300 4,514 +0.10(+3.12%)
Sep 26, 2016 3.200 3.250 3.200 3.200 1,055 -0.05(-1.54%)
Sep 23, 2016 3.250 3.250 3.239 3.250 1,100 -0.15(-4.41%)
Sep 20, 2016 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 19, 2016 3.400 3.400 3.400 3.400 100 +0.05(+1.49%)
Sep 16, 2016 3.188 3.350 3.188 3.350 1,500 +0.05(+1.52%)
Sep 15, 2016 3.300 3.300 3.300 3.300 124 +0.05(+1.54%)
Sep 14, 2016 3.200 3.300 3.200 3.250 4,611 -0.05(-1.52%)
Sep 13, 2016 3.200 3.300 3.200 3.300 2,961 +0.10(+3.12%)
Sep 12, 2016 3.250 3.250 3.000 3.200 1,864 -0.20(-5.88%)
Sep 09, 2016 3.350 3.400 3.300 3.400 1,964 +0.00(+0.00%)
Sep 08, 2016 3.250 3.400 3.250 3.400 1,800 +0.07(+2.19%)
Sep 07, 2016 3.300 3.400 3.300 3.327 718 -0.07(-2.15%)
Sep 02, 2016 3.400 3.400 3.400 0 +0.04(+1.19%)
Sep 01, 2016 3.200 3.360 3.200 3.360 1,485 +0.21(+6.67%)
Aug 30, 2016 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 26, 2016 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 25, 2016 3.000 3.150 2.710 3.150 7,099 -0.15(-4.55%)
Aug 24, 2016 3.300 3.300 3.300 3.300 1,600 +0.10(+3.13%)
Aug 23, 2016 3.000 3.215 3.000 3.200 325 -0.10(-3.03%)
Aug 22, 2016 3.050 3.300 3.050 3.300 1,090 +0.05(+1.54%)
Aug 18, 2016 3.250 3.250 3.250 52 +0.10(+3.17%)
Aug 16, 2016 3.150 3.150 3.150 22 +0.03(+1.11%)
Aug 15, 2016 3.100 3.150 3.000 3.115 2,541 +0.12(+3.85%)
Aug 12, 2016 3.088 3.150 2.977 3.000 7,125 -0.10(-3.23%)
Aug 11, 2016 3.100 3.173 3.000 3.100 4,355 -0.03(-1.10%)
Aug 10, 2016 3.080 3.135 3.080 3.135 4,188 +0.04(+1.44%)
Aug 09, 2016 3.000 3.090 3.000 3.090 200 +0.00(+0.00%)
Aug 08, 2016 3.100 3.190 3.000 3.090 2,020 -0.10(-3.13%)
Aug 05, 2016 3.100 3.200 3.000 3.190 4,675 +0.04(+1.27%)
Aug 04, 2016 3.300 3.300 3.030 3.150 900 +0.15(+5.00%)
Aug 03, 2016 3.100 3.300 3.000 3.000 922 -0.30(-9.09%)
Aug 01, 2016 3.300 3.300 3.300 0 +0.10(+3.12%)
Jul 29, 2016 3.100 3.200 3.000 3.200 3,095 +0.00(+0.00%)
Jul 28, 2016 3.100 3.200 3.100 3.200 6,900 +0.00(+0.00%)
Jul 27, 2016 3.200 3.200 3.100 3.200 2,132 -0.08(-2.44%)
Jul 26, 2016 3.250 3.280 3.170 3.280 10,092 +0.03(+0.92%)
Jul 25, 2016 3.150 3.300 3.150 3.250 2,243 -0.11(-3.27%)
Jul 22, 2016 3.300 3.360 3.200 3.360 15,188 -0.04(-1.18%)
Jul 20, 2016 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 19, 2016 3.400 3.400 3.400 3.400 2,500 +0.00(+0.00%)
Jul 18, 2016 3.350 3.400 3.250 3.400 7,767 -0.05(-1.45%)
Jul 15, 2016 3.350 3.480 3.300 3.450 505 -0.13(-3.63%)
Jul 13, 2016 3.580 3.580 3.580 0 -0.12(-3.24%)
Jul 11, 2016 3.700 3.700 3.700 0 +0.01(+0.27%)
Jul 05, 2016 3.730 3.800 3.570 3.690 1,350 -0.04(-1.07%)
Jul 01, 2016 3.730 3.730 3.730 0 +0.03(+0.81%)
Jun 30, 2016 3.500 3.700 3.400 3.700 799 +0.00(+0.00%)
Jun 29, 2016 3.500 3.700 3.480 3.700 8,399 +0.15(+4.23%)
Jun 27, 2016 3.550 3.550 3.550 0 -0.15(-4.05%)
Jun 24, 2016 3.650 3.700 3.650 3.700 624 +0.02(+0.54%)
Jun 23, 2016 3.550 3.680 3.500 3.680 477 +0.00(+0.00%)
Jun 22, 2016 3.650 3.680 3.500 3.680 3,388 +0.00(+0.00%)
Jun 21, 2016 3.550 3.680 3.500 3.680 600 -0.01(-0.27%)
Jun 20, 2016 3.600 3.700 3.600 3.690 435 -0.01(-0.27%)
Jun 17, 2016 3.600 3.700 3.600 3.700 2,371 +0.05(+1.37%)
Jun 16, 2016 3.550 3.650 3.500 3.650 1,300 -0.12(-3.18%)
Jun 15, 2016 3.770 3.770 3.770 3.770 1,000 +0.04(+1.07%)
Jun 10, 2016 3.730 3.730 3.730 1 +0.03(+0.81%)
Jun 09, 2016 3.620 3.700 3.620 3.700 3,024 +0.05(+1.37%)
Jun 08, 2016 3.650 3.650 3.500 3.650 2,500 +0.00(+0.00%)
Jun 07, 2016 3.850 3.900 3.500 3.650 12,850 -0.32(-8.06%)
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.