BioRestorative Therapies Inc (BRTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0291 | -1.69186046512 | 1.72 | 1.79 | 1.6101 | 32846 | 1.68047963 | CS |
| 4 | -0.4891 | -22.4357798165 | 2.18 | 2.2 | 1.6101 | 73477 | 1.83319846 | CS |
| 12 | 0.3109 | 22.5289855072 | 1.38 | 2.54 | 1.03 | 1929949 | 1.93605038 | CS |
| 26 | 0.0109 | 0.64880952381 | 1.68 | 3.6699 | 1.03 | 1345394 | 1.98805515 | CS |
| 52 | -1.0291 | -37.8345588235 | 2.72 | 3.6699 | 1.03 | 679399 | 1.98831161 | CS |
| 156 | -7.2091 | -81.0011235955 | 8.9 | 8.9 | 1.03 | 364290 | 2.69848501 | CS |
| 260 | -7.2091 | -81.0011235955 | 8.9 | 8.9 | 1.03 | 364290 | 2.69848501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.6909 | -0.02 | -1.12 | 1.71 | 1.74 | 1.6807 | 19487 |
| 1721687700 | 1.71 | 0.06 | 3.64 | 1.66 | 1.72 | 1.62 | 35754 |
| 1721428500 | 1.65 | -0.02 | -1.20 | 1.69 | 1.69 | 1.6101 | 27532 |
| 1721342100 | 1.67 | -0.01 | -0.60 | 1.7 | 1.72 | 1.65 | 38030 |
| 1721255700 | 1.68 | -0.07 | -4.00 | 1.72 | 1.79 | 1.67 | 43425 |
| 1721169300 | 1.75 | -0.02 | -1.13 | 1.8 | 1.8222 | 1.6701 | 65334 |
| 1721082900 | 1.77 | 0.02 | 1.14 | 1.75 | 1.8 | 1.66 | 40861 |
| 1720823700 | 1.75 | -0.07 | -3.85 | 1.8 | 1.85 | 1.7201 | 63344 |
| 1720737300 | 1.82 | 0.03 | 1.68 | 1.78 | 1.87 | 1.77 | 67119 |
| 1720650900 | 1.79 | -0.01 | -0.56 | 1.81 | 1.915 | 1.7601 | 45227 |
| 1720564500 | 1.8 | -0.09 | -4.76 | 1.87 | 1.9041 | 1.8 | 74349 |
| 1720478100 | 1.89 | 0.01 | 0.53 | 1.93 | 1.96 | 1.87 | 55480 |
| 1720218900 | 1.88 | 0.01 | 0.53 | 1.87 | 1.9251 | 1.8 | 63595 |
| 1720040640 | 1.87 | -0.05 | -2.60 | 1.92 | 2 | 1.85 | 51128 |
| 1719959700 | 1.92 | -0.06 | -3.03 | 2.05 | 2.05 | 1.91 | 58239 |
| 1719873300 | 1.98 | 0.15 | 8.20 | 1.92 | 2.02 | 1.91 | 89911 |
| 1719614100 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1719527700 | 1.83 | -0.19 | -9.41 | 1.97 | 2.04 | 1.8 | 383978 |
| 1719441300 | 2.02 | -0.1 | -4.72 | 2.18 | 2.2 | 1.97 | 99792 |
| 1719354900 | 2.12 | 0.06 | 2.66 | 2.13 | 2.3 | 2.06 | 423266 |
| 1719268500 | 2.065 | 0.04 | 1.72 | 2.16 | 2.16 | 2.0301 | 121860 |
| 1719009300 | 2.0299999 | -0.06 | -2.87 | 2.07 | 2.19 | 2.0299999 | 363422 |
| 1718922900 | 2.09 | 0.06 | 2.96 | 1.99 | 2.2 | 1.99 | 281075 |
| 1718750100 | 2.0299999 | -0.19 | -8.56 | 2.02 | 2.39 | 1.93 | 1012201 |
| 1718663700 | 2.22 | 0.37 | 20.00 | 1.85 | 2.54 | 1.85 | 4063242 |
| 1718404500 | 1.85 | -0.1 | -5.13 | 1.79 | 2.05 | 1.74 | 2316664 |
| 1718318100 | 1.95 | 0.6 | 44.44 | 2.06 | 2.32 | 1.62 | 94024353 |
| 1718231700 | 1.35 | 0.18 | 15.38 | 1.16 | 1.43 | 1.1101 | 463291 |
| 1718145300 | 1.17 | 0 | 0.00 | 1.17 | 1.18 | 1.1 | 22250 |
| 1718058900 | 1.17 | 0.01 | 0.86 | 1.15 | 1.1731 | 1.03 | 119507 |
| 1717799700 | 1.16 | -0.02 | -1.69 | 1.17 | 1.2 | 1.1399999 | 21723 |
| 1717713300 | 1.18 | 0.03 | 2.61 | 1.16 | 1.1899 | 1.1299999 | 63621 |
| 1717626900 | 1.15 | -0.07 | -5.74 | 1.21 | 1.219 | 1.15 | 59098 |
| 1717540500 | 1.22 | -0.07 | -5.43 | 1.3 | 1.31 | 1.18 | 44471 |
| 1717454100 | 1.29 | 0.04 | 3.20 | 1.24 | 1.2999 | 1.2285 | 21748 |
| 1717194900 | 1.25 | 0.01 | 0.81 | 1.23 | 1.28 | 1.22 | 17082 |
| 1717108500 | 1.24 | -0.04 | -3.13 | 1.24 | 1.33 | 1.22 | 68974 |
| 1717022100 | 1.28 | -0.01 | -0.78 | 1.31 | 1.31 | 1.22 | 88596 |
| 1716935700 | 1.29 | 0 | 0.00 | 1.28 | 1.3 | 1.25 | 45302 |
| 1716590100 | 1.29 | -0.03 | -2.27 | 1.32 | 1.32 | 1.28 | 36627 |
| 1716503700 | 1.32 | -0.02 | -1.49 | 1.31 | 1.32 | 1.28 | 40260 |
| 1716417300 | 1.34 | 0.08 | 6.35 | 1.26 | 1.35 | 1.26 | 106905 |
| 1716330900 | 1.26 | -0.03 | -2.33 | 1.28 | 1.31 | 1.26 | 72472 |
| 1716244500 | 1.29 | -0.01 | -0.77 | 1.32 | 1.335 | 1.26 | 67907 |
| 1715985300 | 1.3 | -0.08 | -5.80 | 1.34 | 1.36 | 1.26 | 74524 |
| 1715898900 | 1.3799999 | 0.01 | 0.73 | 1.3899999 | 1.41 | 1.33 | 64726 |
| 1715812500 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.3799999 | 1.31 | 126674 |
| 1715726100 | 1.36 | 0.05 | 3.82 | 1.34 | 1.4 | 1.3 | 177363 |
| 1715639700 | 1.31 | -0.06 | -4.38 | 1.37 | 1.37 | 1.3 | 50366 |
| 1715380500 | 1.37 | -0.06 | -4.20 | 1.46 | 1.46 | 1.35 | 55878 |
| 1715294100 | 1.43 | 0.01 | 0.70 | 1.42 | 1.445 | 1.3824 | 35440 |
| 1715207700 | 1.42 | -0.05 | -3.40 | 1.43 | 1.4399 | 1.36 | 315409 |
| 1715121300 | 1.47 | -0.01 | -0.68 | 1.44 | 1.5199 | 1.3951 | 129836 |
| 1715034900 | 1.48 | 0.12 | 8.42 | 1.36 | 1.48 | 1.31 | 165312 |
| 1714775700 | 1.365 | -0.1 | -6.51 | 1.4 | 1.43 | 1.34 | 71103 |
| 1714689300 | 1.46 | 0.09 | 6.57 | 1.33 | 1.49 | 1.28 | 363051 |
| 1714602900 | 1.37 | -0.05 | -3.52 | 1.3799999 | 1.55 | 1.23 | 1158940 |
| 1714516500 | 1.42 | 0.18 | 14.52 | 1.5 | 1.55 | 1.31 | 16802346 |
| 1714430100 | 1.24 | -0.01 | -0.80 | 1.27 | 1.295 | 1.21 | 31472 |
| 1714170900 | 1.25 | 0.02 | 1.63 | 1.24 | 1.3 | 1.24 | 58378 |
| 1714084500 | 1.23 | -0.04 | -3.15 | 1.23 | 1.28 | 1.21 | 61996 |
| 1713998100 | 1.27 | -0.07 | -5.22 | 1.35 | 1.36 | 1.25 | 82314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
