Register to chat with like-minded investors on our interactive forums.
BRTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.23 | -0.04 | -3.15% | 1.23 | 1.28 | 1.21 | 61,996 |
| Apr 24 2024 | 1.27 | -0.07 | -5.22% | 1.35 | 1.36 | 1.25 | 82,314 |
| Apr 23 2024 | 1.34 | -0.04 | -2.90% | 1.38 | 1.41 | 1.335 | 89,272 |
| Apr 22 2024 | 1.38 | 0.01 | 0.73% | 1.39 | 1.42 | 1.35 | 60,226 |
| Apr 19 2024 | 1.37 | -0.07 | -4.86% | 1.41 | 1.45 | 1.3308 | 167,380 |
| Apr 18 2024 | 1.44 | 0.05 | 3.60% | 1.30 | 1.45 | 1.29 | 246,352 |
| Apr 17 2024 | 1.39 | 0.08 | 6.11% | 1.24 | 1.44 | 1.23 | 668,172 |
| Apr 16 2024 | 1.31 | -0.01 | -0.76% | 1.42 | 1.65 | 1.2618 | 10,632,537 |
| Apr 15 2024 | 1.32 | -0.02 | -1.49% | 1.31 | 1.35 | 1.275 | 37,362 |
| Apr 12 2024 | 1.34 | 0.03 | 1.90% | 1.32 | 1.38 | 1.3141 | 45,087 |
| Apr 11 2024 | 1.315 | 0.01 | 1.15% | 1.28 | 1.32 | 1.28 | 21,189 |
| Apr 10 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.31 | 1.21 | 62,776 |
| Apr 09 2024 | 1.28 | 0.00 | 0.00% | 1.23 | 1.30 | 1.23 | 67,090 |
| Apr 08 2024 | 1.28 | -0.05 | -3.76% | 1.31 | 1.31 | 1.2201 | 274,539 |
| Apr 05 2024 | 1.33 | -0.01 | -0.75% | 1.33 | 1.35 | 1.28 | 52,146 |
| Apr 04 2024 | 1.34 | 0.03 | 2.29% | 1.34 | 1.36 | 1.30 | 20,135 |
| Apr 03 2024 | 1.31 | -0.02 | -1.50% | 1.37 | 1.38 | 1.30 | 21,430 |
| Apr 02 2024 | 1.33 | -0.07 | -5.00% | 1.32 | 1.39 | 1.31 | 30,536 |
| Apr 01 2024 | 1.40 | 0.02 | 1.45% | 1.35 | 1.4001 | 1.302 | 45,873 |
| Mar 28 2024 | 1.38 | -0.01 | -0.91% | 1.38 | 1.42 | 1.36 | 33,956 |
| Mar 27 2024 | 1.3927 | -0.01 | -0.52% | 1.40 | 1.42 | 1.34 | 49,678 |
| Mar 26 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.42 | 1.39 | 23,711 |
| Mar 25 2024 | 1.40 | 0.01 | 0.72% | 1.36 | 1.45 | 1.36 | 87,022 |
| Mar 22 2024 | 1.39 | 0.06 | 4.51% | 1.32 | 1.41 | 1.32 | 38,263 |
| Mar 21 2024 | 1.33 | -0.03 | -2.21% | 1.36 | 1.38 | 1.3105 | 23,414 |
| Mar 20 2024 | 1.36 | -0.04 | -2.86% | 1.36 | 1.4185 | 1.30 | 41,204 |
| Mar 19 2024 | 1.40 | 0.01 | 0.72% | 1.36 | 1.44 | 1.36 | 34,120 |
| Mar 18 2024 | 1.39 | 0.06 | 4.51% | 1.32 | 1.43 | 1.31 | 28,002 |
| Mar 15 2024 | 1.33 | 0.03 | 2.31% | 1.28 | 1.36 | 1.28 | 43,857 |
| Mar 14 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.32 | 1.28 | 49,251 |
| Mar 13 2024 | 1.31 | -0.01 | -0.76% | 1.32 | 1.33 | 1.29 | 28,697 |
| Mar 12 2024 | 1.32 | 0.04 | 3.13% | 1.32 | 1.335 | 1.2901 | 27,287 |
| Mar 11 2024 | 1.28 | -0.03 | -2.29% | 1.28 | 1.32 | 1.28 | 47,162 |
| Mar 08 2024 | 1.31 | -0.01 | -0.76% | 1.30 | 1.33 | 1.24 | 72,195 |
| Mar 07 2024 | 1.32 | 0.01 | 0.76% | 1.35 | 1.3555 | 1.30 | 73,730 |
| Mar 06 2024 | 1.31 | 0.03 | 2.34% | 1.34 | 1.34 | 1.28 | 53,463 |
| Mar 05 2024 | 1.28 | -0.12 | -8.57% | 1.37 | 1.3899 | 1.26 | 92,746 |
| Mar 04 2024 | 1.40 | -0.10 | -6.67% | 1.50 | 1.5499 | 1.38 | 121,532 |
| Mar 01 2024 | 1.50 | 0.09 | 6.38% | 1.43 | 1.57 | 1.425 | 380,830 |
| Feb 29 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.45 | 1.3774 | 69,825 |
| Feb 28 2024 | 1.40 | 0.12 | 9.37% | 1.33 | 1.49 | 1.3087 | 247,633 |
| Feb 27 2024 | 1.28 | -0.06 | -4.48% | 1.34 | 1.34 | 1.26 | 158,907 |
| Feb 26 2024 | 1.34 | -0.03 | -2.19% | 1.40 | 1.44 | 1.31 | 73,807 |
| Feb 23 2024 | 1.37 | 0.06 | 4.58% | 1.32 | 1.37 | 1.30 | 59,175 |
| Feb 22 2024 | 1.31 | -0.05 | -3.68% | 1.35 | 1.3725 | 1.28 | 81,288 |
| Feb 21 2024 | 1.36 | -0.09 | -6.21% | 1.41 | 1.45 | 1.36 | 96,241 |
| Feb 20 2024 | 1.45 | -0.04 | -2.68% | 1.50 | 1.50 | 1.40 | 112,577 |
| Feb 16 2024 | 1.49 | 0.02 | 1.36% | 1.46 | 1.50 | 1.43 | 104,228 |
| Feb 15 2024 | 1.47 | 0.09 | 6.14% | 1.44 | 1.54 | 1.3627 | 149,842 |
| Feb 14 2024 | 1.385 | -0.02 | -1.07% | 1.45 | 1.45 | 1.36 | 146,532 |
| Feb 13 2024 | 1.40 | -0.05 | -3.45% | 1.46 | 1.50 | 1.38 | 147,508 |
| Feb 12 2024 | 1.45 | 0.10 | 7.41% | 1.42 | 1.5255 | 1.36 | 478,792 |
| Feb 09 2024 | 1.35 | 0.07 | 5.47% | 1.36 | 1.40 | 1.2515 | 432,482 |
| Feb 08 2024 | 1.28 | -0.14 | -9.86% | 1.40 | 1.40 | 1.20 | 800,785 |
| Feb 07 2024 | 1.42 | -0.15 | -9.55% | 1.56 | 1.56 | 1.26 | 795,640 |
| Feb 06 2024 | 1.57 | -1.88 | -54.49% | 1.55 | 1.65 | 1.34 | 3,495,835 |
| Feb 05 2024 | 3.45 | 0.65 | 23.21% | 3.21 | 3.6699 | 2.6428 | 18,817,214 |
| Feb 02 2024 | 2.80 | 0.64 | 29.63% | 2.48 | 3.00 | 2.36 | 1,070,127 |
| Feb 01 2024 | 2.16 | 0.53 | 32.52% | 1.76 | 2.3881 | 1.75 | 423,722 |
| Jan 31 2024 | 1.63 | 0.01 | 0.62% | 1.65 | 1.65 | 1.59 | 1,697 |
| Jan 30 2024 | 1.62 | 0.06 | 3.85% | 1.62 | 1.655 | 1.59 | 13,376 |
| Jan 29 2024 | 1.56 | -0.02 | -1.27% | 1.57 | 1.68 | 1.56 | 11,265 |
