BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.840
+0.040 (2.22%)
May 12, 2025, 4:00 PM - Market closed
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | - | 58,177 |
| Apr 14, 2025 | 1.79 | 1.81 | 1.72 | 1.78 | 1.78 | -0.56% | 31,462 |
| Apr 11, 2025 | 1.71 | 1.79 | 1.70 | 1.79 | 1.79 | 3.17% | 18,359 |
| Apr 10, 2025 | 1.80 | 1.80 | 1.69 | 1.74 | 1.74 | -5.71% | 26,031 |
| Apr 9, 2025 | 1.76 | 1.88 | 1.70 | 1.84 | 1.84 | 4.55% | 47,998 |
| Apr 8, 2025 | 1.71 | 1.76 | 1.65 | 1.76 | 1.76 | 3.53% | 60,349 |
| Apr 7, 2025 | 1.63 | 1.72 | 1.58 | 1.70 | 1.70 | - | 38,158 |
| Apr 4, 2025 | 1.75 | 1.80 | 1.67 | 1.70 | 1.70 | -5.56% | 46,265 |
| Apr 3, 2025 | 1.79 | 1.83 | 1.73 | 1.80 | 1.80 | -2.70% | 22,986 |
| Apr 2, 2025 | 1.80 | 1.88 | 1.75 | 1.85 | 1.85 | 3.93% | 50,428 |
| Apr 1, 2025 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | - | 29,650 |
| Mar 31, 2025 | 1.75 | 1.85 | 1.75 | 1.78 | 1.78 | -1.66% | 28,349 |
| Mar 28, 2025 | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | -1.09% | 21,569 |
| Mar 27, 2025 | 1.75 | 1.86 | 1.75 | 1.83 | 1.83 | 3.98% | 24,542 |
| Mar 26, 2025 | 1.89 | 1.90 | 1.74 | 1.76 | 1.76 | -8.33% | 38,694 |
| Mar 25, 2025 | 1.98 | 2.10 | 1.90 | 1.92 | 1.92 | -2.54% | 124,318 |
| Mar 24, 2025 | 1.80 | 1.98 | 1.78 | 1.97 | 1.97 | 11.93% | 105,638 |
| Mar 21, 2025 | 1.68 | 1.80 | 1.68 | 1.76 | 1.76 | 2.92% | 36,336 |
| Mar 20, 2025 | 1.66 | 1.73 | 1.61 | 1.71 | 1.71 | 3.64% | 74,175 |
| Mar 19, 2025 | 1.68 | 1.68 | 1.59 | 1.65 | 1.65 | -1.20% | 19,208 |
| Mar 18, 2025 | 1.67 | 1.73 | 1.65 | 1.67 | 1.67 | - | 14,278 |
| Mar 17, 2025 | 1.79 | 1.79 | 1.63 | 1.67 | 1.67 | -5.65% | 57,134 |
| Mar 14, 2025 | 1.64 | 1.78 | 1.62 | 1.77 | 1.77 | 9.26% | 57,959 |
| Mar 13, 2025 | 1.59 | 1.62 | 1.55 | 1.62 | 1.62 | 1.25% | 13,565 |
| Mar 12, 2025 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | 0.31% | 19,543 |
| Mar 11, 2025 | 1.52 | 1.68 | 1.50 | 1.60 | 1.60 | 3.57% | 65,711 |
| Mar 10, 2025 | 1.55 | 1.59 | 1.47 | 1.54 | 1.54 | -0.65% | 72,079 |
| Mar 7, 2025 | 1.50 | 1.62 | 1.46 | 1.55 | 1.55 | 2.65% | 101,655 |
| Mar 6, 2025 | 1.56 | 1.64 | 1.48 | 1.51 | 1.51 | -3.21% | 38,591 |
| Mar 5, 2025 | 1.44 | 1.60 | 1.35 | 1.56 | 1.56 | 9.09% | 88,500 |
| Mar 4, 2025 | 1.50 | 1.55 | 1.36 | 1.43 | 1.43 | -5.30% | 152,959 |
| Mar 3, 2025 | 1.48 | 1.55 | 1.45 | 1.51 | 1.51 | -0.66% | 98,808 |