BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.610
-0.060 (-3.59%)
Jun 27, 2025, 4:00 PM - Market closed
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.67 | 1.70 | 1.61 | 1.61 | 1.61 | -3.59% | 36,815 |
| Jun 26, 2025 | 1.64 | 1.72 | 1.63 | 1.67 | 1.67 | 1.21% | 54,257 |
| Jun 25, 2025 | 1.69 | 1.71 | 1.62 | 1.65 | 1.65 | -3.45% | 44,669 |
| Jun 24, 2025 | 1.66 | 1.72 | 1.61 | 1.71 | 1.71 | 4.21% | 59,149 |
| Jun 23, 2025 | 1.59 | 1.66 | 1.57 | 1.64 | 1.64 | 3.80% | 43,642 |
| Jun 20, 2025 | 1.68 | 1.70 | 1.58 | 1.58 | 1.58 | -7.06% | 96,774 |
| Jun 18, 2025 | 1.72 | 1.73 | 1.65 | 1.70 | 1.70 | -1.16% | 128,525 |
| Jun 17, 2025 | 1.66 | 1.79 | 1.60 | 1.72 | 1.72 | 6.17% | 391,822 |
| Jun 16, 2025 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -3.57% | 113,397 |
| Jun 13, 2025 | 1.88 | 1.89 | 1.65 | 1.68 | 1.68 | -16.00% | 669,669 |
| Jun 12, 2025 | 1.88 | 2.05 | 1.84 | 2.00 | 2.00 | 6.38% | 665,952 |
| Jun 11, 2025 | 1.80 | 1.92 | 1.70 | 1.88 | 1.88 | 3.87% | 385,094 |
| Jun 10, 2025 | 1.85 | 1.85 | 1.72 | 1.81 | 1.81 | - | 131,652 |
| Jun 9, 2025 | 1.82 | 1.84 | 1.71 | 1.81 | 1.81 | 0.28% | 2,210,568 |
| Jun 6, 2025 | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | 1.40% | 12,781 |
| Jun 5, 2025 | 1.79 | 1.80 | 1.74 | 1.78 | 1.78 | 0.85% | 8,561 |
| Jun 4, 2025 | 1.76 | 1.80 | 1.74 | 1.77 | 1.77 | -0.84% | 15,399 |
| Jun 3, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 11,948 |
| Jun 2, 2025 | 1.73 | 1.80 | 1.72 | 1.80 | 1.80 | 2.56% | 11,713 |
| May 30, 2025 | 1.78 | 1.78 | 1.71 | 1.76 | 1.76 | 0.29% | 10,305 |
| May 29, 2025 | 1.75 | 1.79 | 1.68 | 1.75 | 1.75 | -0.40% | 26,672 |
| May 28, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -1.84% | 10,779 |
| May 27, 2025 | 1.71 | 1.82 | 1.68 | 1.79 | 1.79 | 7.83% | 37,863 |
| May 23, 2025 | 1.61 | 1.66 | 1.59 | 1.66 | 1.66 | 3.75% | 14,010 |
| May 22, 2025 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 3.23% | 18,247 |
| May 21, 2025 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | -0.96% | 38,702 |
| May 20, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | -1.26% | 27,022 |
| May 19, 2025 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | -1.55% | 30,483 |
| May 16, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -3.59% | 31,664 |
| May 15, 2025 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -2.34% | 22,786 |
| May 14, 2025 | 1.70 | 1.77 | 1.66 | 1.71 | 1.71 | -0.23% | 23,739 |
| May 13, 2025 | 1.88 | 1.88 | 1.66 | 1.71 | 1.71 | -7.10% | 163,441 |
| May 12, 2025 | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 2.50% | 24,809 |
| May 9, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.15% | 6,325 |
| May 8, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | 1.17% | 15,449 |
| May 7, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 1.12% | 10,321 |
| May 6, 2025 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -5.32% | 9,243 |
| May 5, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 2.17% | 7,529 |
| May 2, 2025 | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | 3.37% | 26,259 |
| May 1, 2025 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | 1.14% | 11,914 |
| Apr 30, 2025 | 1.70 | 1.79 | 1.67 | 1.76 | 1.76 | 2.33% | 32,691 |
| Apr 29, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 1.18% | 7,225 |
| Apr 28, 2025 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | -0.58% | 17,939 |
| Apr 25, 2025 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 30,621 |
| Apr 24, 2025 | 1.70 | 1.74 | 1.64 | 1.69 | 1.69 | -2.31% | 25,346 |
| Apr 23, 2025 | 1.74 | 1.78 | 1.70 | 1.73 | 1.73 | - | 24,668 |
| Apr 22, 2025 | 1.71 | 1.75 | 1.66 | 1.73 | 1.73 | 1.17% | 37,789 |
| Apr 21, 2025 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | -2.29% | 30,924 |
| Apr 17, 2025 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 1.16% | 25,105 |
| Apr 16, 2025 | 1.82 | 1.82 | 1.70 | 1.73 | 1.73 | -2.81% | 31,280 |