BioRestorative Therapies, Inc. - Common Stock (BRTX)
1.6000
+0.0500 (3.23%)
NASDAQ · Last Trade: May 22nd, 10:50 PM EDT
Historical Prices For BioRestorative Therapies, Inc. - Common Stock (BRTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2025 | 1.55 | 1.61 | 1.55 | 1.60 | 18,247 | 1.60 |
| 5/21/2025 | 1.54 | 1.58 | 1.53 | 1.55 | 38,702 | 1.55 |
| 5/20/2025 | 1.56 | 1.57 | 1.54 | 1.56 | 27,002 | 1.56 |
| 5/19/2025 | 1.56 | 1.60 | 1.55 | 1.58 | 30,483 | 1.58 |
| 5/16/2025 | 1.65 | 1.65 | 1.60 | 1.61 | 31,664 | 1.61 |
| 5/15/2025 | 1.75 | 1.75 | 1.65 | 1.67 | 22,786 | 1.67 |
| 5/14/2025 | 1.70 | 1.77 | 1.66 | 1.71 | 23,739 | 1.71 |
| 5/13/2025 | 1.88 | 1.88 | 1.66 | 1.71 | 163,441 | 1.71 |
| 5/12/2025 | 1.82 | 1.86 | 1.80 | 1.84 | 24,809 | 1.84 |
| 5/09/2025 | 1.82 | 1.82 | 1.79 | 1.80 | 6,325 | 1.80 |
| 5/08/2025 | 1.83 | 1.84 | 1.81 | 1.82 | 15,447 | 1.82 |
| 5/07/2025 | 1.76 | 1.81 | 1.76 | 1.80 | 10,320 | 1.80 |
| 5/06/2025 | 1.89 | 1.89 | 1.78 | 1.78 | 9,243 | 1.78 |
| 5/05/2025 | 1.87 | 1.89 | 1.85 | 1.88 | 7,528 | 1.88 |
| 5/02/2025 | 1.84 | 1.86 | 1.81 | 1.84 | 26,259 | 1.84 |
| 5/01/2025 | 1.79 | 1.81 | 1.76 | 1.78 | 11,914 | 1.78 |
| 4/30/2025 | 1.70 | 1.79 | 1.67 | 1.76 | 32,691 | 1.76 |
| 4/29/2025 | 1.65 | 1.72 | 1.65 | 1.72 | 7,225 | 1.72 |
| 4/28/2025 | 1.68 | 1.73 | 1.66 | 1.70 | 17,939 | 1.70 |
| 4/25/2025 | 1.72 | 1.74 | 1.69 | 1.71 | 30,621 | 1.71 |
| 4/24/2025 | 1.70 | 1.74 | 1.64 | 1.69 | 25,346 | 1.69 |
| 4/23/2025 | 1.74 | 1.78 | 1.70 | 1.73 | 24,668 | 1.73 |
| 4/22/2025 | 1.71 | 1.75 | 1.66 | 1.73 | 37,789 | 1.73 |
| 4/21/2025 | 1.78 | 1.78 | 1.70 | 1.71 | 30,924 | 1.71 |
| 4/17/2025 | 1.70 | 1.77 | 1.70 | 1.75 | 25,105 | 1.75 |
| 4/16/2025 | 1.82 | 1.82 | 1.70 | 1.73 | 31,254 | 1.73 |
| 4/15/2025 | 1.75 | 1.83 | 1.75 | 1.78 | 58,177 | 1.78 |
| 4/14/2025 | 1.79 | 1.81 | 1.72 | 1.78 | 31,460 | 1.78 |
| 4/11/2025 | 1.71 | 1.79 | 1.70 | 1.79 | 18,359 | 1.79 |
| 4/10/2025 | 1.80 | 1.80 | 1.69 | 1.74 | 26,031 | 1.74 |
| 4/09/2025 | 1.76 | 1.88 | 1.70 | 1.84 | 47,998 | 1.84 |
| 4/08/2025 | 1.71 | 1.76 | 1.65 | 1.76 | 60,349 | 1.76 |
| 4/07/2025 | 1.63 | 1.72 | 1.58 | 1.70 | 38,158 | 1.70 |
| 4/04/2025 | 1.75 | 1.80 | 1.67 | 1.71 | 46,265 | 1.71 |
| 4/03/2025 | 1.79 | 1.83 | 1.73 | 1.80 | 22,986 | 1.80 |
| 4/02/2025 | 1.80 | 1.88 | 1.75 | 1.85 | 50,428 | 1.85 |
| 4/01/2025 | 1.80 | 1.80 | 1.72 | 1.78 | 29,650 | 1.78 |
| 3/31/2025 | 1.75 | 1.85 | 1.75 | 1.78 | 28,048 | 1.78 |
| 3/28/2025 | 1.84 | 1.84 | 1.77 | 1.81 | 21,569 | 1.81 |
| 3/27/2025 | 1.75 | 1.86 | 1.75 | 1.83 | 23,942 | 1.83 |
| 3/26/2025 | 1.89 | 1.90 | 1.74 | 1.76 | 38,694 | 1.76 |
| 3/25/2025 | 1.98 | 2.10 | 1.90 | 1.92 | 124,318 | 1.92 |
| 3/24/2025 | 1.80 | 1.98 | 1.78 | 1.97 | 105,638 | 1.97 |
| 3/21/2025 | 1.68 | 1.80 | 1.68 | 1.76 | 36,336 | 1.76 |
| 3/20/2025 | 1.65 | 1.73 | 1.61 | 1.71 | 74,175 | 1.71 |
| 3/19/2025 | 1.68 | 1.68 | 1.59 | 1.65 | 19,103 | 1.65 |
| 3/18/2025 | 1.67 | 1.73 | 1.65 | 1.67 | 14,278 | 1.67 |
| 3/17/2025 | 1.79 | 1.79 | 1.63 | 1.67 | 57,134 | 1.67 |
| 3/14/2025 | 1.64 | 1.78 | 1.62 | 1.77 | 57,959 | 1.77 |
| 3/13/2025 | 1.59 | 1.62 | 1.55 | 1.62 | 13,195 | 1.62 |
| 3/12/2025 | 1.60 | 1.60 | 1.53 | 1.60 | 19,543 | 1.60 |
| 3/11/2025 | 1.52 | 1.68 | 1.50 | 1.59 | 65,711 | 1.59 |
| 3/10/2025 | 1.55 | 1.59 | 1.47 | 1.54 | 72,256 | 1.54 |
| 3/07/2025 | 1.50 | 1.62 | 1.46 | 1.55 | 101,655 | 1.55 |
| 3/06/2025 | 1.56 | 1.64 | 1.48 | 1.51 | 37,616 | 1.51 |
| 3/05/2025 | 1.44 | 1.60 | 1.35 | 1.56 | 88,157 | 1.56 |
| 3/04/2025 | 1.50 | 1.55 | 1.36 | 1.43 | 151,341 | 1.43 |
| 3/03/2025 | 1.48 | 1.55 | 1.45 | 1.51 | 98,786 | 1.51 |
| 2/28/2025 | 1.55 | 1.60 | 1.43 | 1.52 | 321,579 | 1.52 |
| 2/27/2025 | 2.00 | 2.28 | 1.52 | 1.62 | 1,453,946 | 1.62 |
| 2/26/2025 | 1.82 | 2.02 | 1.72 | 1.91 | 687,598 | 1.91 |
| 2/25/2025 | 1.64 | 1.91 | 1.57 | 1.82 | 2,526,796 | 1.82 |
| 2/24/2025 | 1.81 | 1.81 | 1.57 | 1.60 | 275,229 | 1.60 |