tiprankstipranks
Biorestorative Therapies, Inc. (BRTX)
NASDAQ:BRTX
US Market
BRTX
BioRestorative Therapies
RESEARCH TOOLSreports

BioRestorative Therapies (BRTX) Historical Prices

238 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
0.25
0.25
0.23
0.25
0.25
-0.40%
4,628,091
0.51
Apr 06, 2026
0.26
0.27
0.24
0.25
0.25
-9.71%
1,733,730
0.19
Apr 03, 2026
0.28
0.28
0.27
0.28
0.28
0.00%
0
0.00
Apr 02, 2026
0.28
0.28
0.27
0.28
0.28
-2.46%
784,747
0.09
Apr 01, 2026
0.27
0.29
0.26
0.29
0.29
+4.78%
1,326,868
0.15
Mar 31, 2026
0.27
0.28
0.26
0.27
0.27
+3.03%
1,310,267
0.15
Mar 30, 2026
0.28
0.29
0.25
0.26
0.26
-11.11%
11,450,090
1.29
Mar 27, 2026
0.30
0.31
0.28
0.30
0.30
+0.34%
3,826,725
0.44
Mar 26, 2026
0.31
0.31
0.29
0.30
0.30
-4.52%
1,461,926
0.17
Mar 25, 2026
0.29
0.32
0.29
0.31
0.31
+5.80%
2,219,767
0.25
Mar 24, 2026
0.30
0.31
0.29
0.29
0.29
-10.12%
2,464,522
0.28
Mar 23, 2026
0.28
0.33
0.27
0.33
0.33
+16.85%
4,308,178
0.50
Mar 20, 2026
0.26
0.29
0.25
0.28
0.28
+8.98%
4,744,028
0.56
Mar 19, 2026
0.24
0.26
0.22
0.26
0.26
+12.28%
3,138,686
0.37
Mar 18, 2026
0.25
0.26
0.23
0.23
0.23
-9.52%
1,758,095
0.21
Mar 17, 2026
0.29
0.29
0.25
0.25
0.25
-12.20%
1,474,526
0.17
Mar 16, 2026
0.29
0.30
0.28
0.29
0.29
-4.97%
1,743,602
0.21
Mar 13, 2026
0.31
0.31
0.28
0.30
0.30
-1.95%
2,406,039
0.29
Mar 12, 2026
0.26
0.31
0.25
0.31
0.31
+10.79%
5,644,522
0.68
Mar 11, 2026
0.25
0.30
0.25
0.28
0.28
-2.11%
8,853,216
1.09
Mar 10, 2026
0.30
0.30
0.25
0.28
0.28
+22.41%
159,018,000
28.24
Mar 09, 2026
0.22
0.26
0.21
0.23
0.23
+9.43%
4,829,680
0.87
Mar 06, 2026
0.21
0.23
0.21
0.21
0.21
+0.95%
2,669,253
0.48
Mar 05, 2026
0.22
0.23
0.21
0.21
0.21
-3.23%
1,973,791
0.36
Mar 04, 2026
0.21
0.23
0.20
0.22
0.22
+4.33%
2,592,223
0.48
Mar 03, 2026
0.21
0.22
0.20
0.21
0.21
-2.35%
2,649,365
0.49
Mar 02, 2026
0.20
0.22
0.20
0.21
0.21
-6.58%
2,749,416
0.51
Feb 27, 2026
0.22
0.23
0.21
0.23
0.23
-1.30%
3,960,492
0.75
Feb 26, 2026
0.23
0.25
0.22
0.23
0.23
+2.67%
5,275,578
1.01
Feb 25, 2026
0.26
0.26
0.21
0.23
0.23
-16.36%
14,475,240
2.91
Feb 24, 2026
0.26
0.32
0.22
0.27
0.27
+37.24%
219,746,203
147.22
Feb 23, 2026
0.21
0.21
0.19
0.20
0.20
-10.09%
3,548,664
2.47
Feb 20, 2026
0.26
0.26
0.21
0.22
0.22
-18.66%
7,166,680
5.42
Feb 19, 2026
0.27
0.28
0.25
0.27
0.27
-0.74%
3,660,858
2.89
Feb 18, 2026
0.27
0.29
0.26
0.27
0.27
+1.12%
7,222,895
6.27
Feb 17, 2026
0.29
0.29
0.25
0.27
0.27
-6.32%
6,160,422
5.81
Feb 16, 2026
0.24
0.29
0.24
0.29
0.29
0.00%
0
0.00
Feb 13, 2026
0.24
0.29
0.24
0.29
0.29
+16.33%
46,551,539
142.17
Feb 12, 2026
0.25
0.27
0.22
0.25
0.25
-40.53%
14,734,010
148.74
Feb 11, 2026
0.59
0.59
0.40
0.41
0.41
-60.57%
2,746,537
49.06
Feb 10, 2026
0.86
0.89
0.58
0.64
0.64
-38.95%
771,803
17.38
Feb 09, 2026
1.05
1.07
1.02
1.05
1.05
+0.48%
86,187
1.97
Feb 06, 2026
1.04
1.13
1.01
1.04
1.04
+1.96%
42,133
0.97
Feb 05, 2026
1.02
1.07
1.02
1.02
1.02
-0.97%
19,207
0.44
Feb 04, 2026
1.10
1.16
1.03
1.03
1.03
-6.36%
39,742
0.92
Feb 03, 2026
1.13
1.17
1.09
1.10
1.10
-4.35%
15,240
0.35
Feb 02, 2026
1.12
1.17
1.12
1.15
1.15
+0.88%
6,963
0.16
Jan 30, 2026
1.14
1.17
1.13
1.14
1.14
0.00%
20,256
0.46
Jan 29, 2026
1.12
1.14
1.11
1.14
1.14
0.00%
6,277
0.14
Jan 28, 2026
1.08
1.15
1.08
1.14
1.14
+3.64%
25,146
0.56
Rows:
50