Skip to main content
BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
0.370
-0.024 (-6.19%)
At close: Jun 26, 2026, 4:00 PM EDT
0.379
+0.009 (2.54%)
After-hours: Jun 26, 2026, 7:32 PM EDT

BioRestorative Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.390.390.370.370.37-6.19%284,939
Jun 25, 20260.410.430.380.390.39-0.81%1,054,225
Jun 24, 20260.380.410.380.400.403.60%502,497
Jun 23, 20260.390.410.380.380.38-6.26%289,100
Jun 22, 20260.400.430.390.410.41-0.15%646,851
Jun 18, 20260.370.410.370.410.412.53%583,339
Jun 17, 20260.360.420.350.400.4013.14%846,198
Jun 16, 20260.390.390.350.350.35-9.69%771,791
Jun 15, 20260.360.420.350.390.3910.92%1,272,087
Jun 12, 20260.360.380.350.350.35-6.25%828,147
Jun 11, 20260.380.380.360.380.38-1.05%439,162
Jun 10, 20260.380.400.370.380.38-3.65%544,083
Jun 9, 20260.360.410.360.390.398.95%1,025,853
Jun 8, 20260.400.420.360.360.36-10.62%1,170,963
Jun 5, 20260.420.420.390.410.41-2.24%1,366,002
Jun 4, 20260.350.420.340.410.4122.07%2,947,060
Jun 3, 20260.360.370.320.340.34-4.23%1,574,586
Jun 2, 20260.390.400.330.350.35-12.80%4,684,397
Jun 1, 20260.430.500.380.410.41-14.98%5,296,168
May 29, 20260.480.550.410.480.48-0.21%18,151,526
May 28, 20260.400.510.390.480.4810.65%28,096,658
May 27, 20260.400.680.370.430.4373.30%514,089,845
May 26, 20260.210.290.210.250.2520.10%10,708,801
May 22, 20260.190.210.190.210.217.77%1,598,831
May 21, 20260.170.190.170.190.1913.66%1,514,394
May 20, 20260.160.180.160.170.17-7.52%17,597,513
May 19, 20260.190.200.180.180.18-1.61%393,193
May 18, 20260.190.200.190.190.19-2.91%460,080
May 15, 20260.190.200.180.190.191.75%410,139
May 14, 20260.180.200.170.190.191.56%562,004
May 13, 20260.190.200.180.190.19-5.82%1,381,058
May 12, 20260.200.210.190.200.20-1.84%575,046
May 11, 20260.210.210.200.200.20-2.24%810,572
May 8, 20260.230.240.210.210.21-8.53%1,613,624
May 7, 20260.240.250.220.230.23-8.09%1,328,722
May 6, 20260.250.260.230.240.24-3.62%1,210,932
May 5, 20260.250.260.240.250.254.96%1,411,855
May 4, 20260.250.250.240.240.243.75%1,448,633
May 1, 20260.230.240.220.230.233.62%842,675
Apr 30, 20260.210.230.200.230.2311.60%1,072,622
Apr 29, 20260.220.240.200.200.20-9.51%1,039,938
Apr 28, 20260.220.230.220.220.22-4.21%473,230
Apr 27, 20260.230.230.230.230.231.22%403,838
Apr 24, 20260.230.230.220.230.233.19%462,722
Apr 23, 20260.240.240.210.220.22-2.28%1,217,655
Apr 22, 20260.250.250.220.230.23-4.20%1,237,708
Apr 21, 20260.250.260.230.240.24-7.82%2,842,078
Apr 20, 20260.250.260.250.260.26-2.09%826,412
Apr 17, 20260.250.260.250.260.262.61%1,523,982
Apr 16, 20260.260.260.250.260.26-1.15%1,841,459
Apr 15, 20260.250.260.250.260.265.69%1,120,748
Apr 14, 20260.260.260.250.250.25-4.24%1,357,825
Apr 13, 20260.250.260.240.260.266.77%1,290,453
Apr 10, 20260.250.260.240.240.240.25%633,006
Apr 9, 20260.260.260.240.240.24-6.54%1,053,929
Apr 8, 20260.260.260.250.260.262.43%1,545,765
Apr 7, 20260.250.250.230.250.25-0.12%4,628,091
Apr 6, 20260.260.270.240.250.25-9.71%1,733,730
Apr 2, 20260.280.280.270.280.28-2.46%784,747
Apr 1, 20260.270.290.260.290.294.74%1,326,868
Mar 31, 20260.270.280.260.270.272.80%1,310,267
Mar 30, 20260.280.290.250.260.26-10.94%11,450,092
Mar 27, 20260.300.310.280.300.300.41%4,342,673
Mar 26, 20260.310.310.290.300.30-4.52%1,578,483
Mar 25, 20260.290.320.290.310.315.77%2,246,704
Mar 24, 20260.300.310.290.290.29-10.34%2,489,014
Mar 23, 20260.280.330.270.330.3316.79%4,596,447
Mar 20, 20260.260.290.250.280.289.25%4,846,604
Mar 19, 20260.240.260.220.260.2611.93%3,252,575
Mar 18, 20260.250.260.230.230.23-9.24%1,818,447
Mar 17, 20260.290.290.250.250.25-12.40%1,557,934
Mar 16, 20260.290.300.280.290.29-4.95%1,800,103
Mar 13, 20260.310.310.280.300.30-1.66%2,472,180
Mar 12, 20260.260.310.250.310.3110.71%5,750,625
Mar 11, 20260.250.300.250.280.28-2.32%9,207,354
Mar 10, 20260.300.300.250.280.2822.76%159,897,122
Mar 9, 20260.220.260.210.230.238.97%4,897,432
Mar 6, 20260.210.230.210.210.211.14%2,669,253
Mar 5, 20260.220.230.210.210.21-3.17%1,973,791
Mar 4, 20260.210.230.200.220.224.37%2,592,223
Mar 3, 20260.210.220.200.210.21-2.57%2,649,365
Mar 2, 20260.200.220.200.210.21-6.39%2,749,416
Feb 27, 20260.220.230.210.230.23-1.30%3,960,492
Feb 26, 20260.230.250.220.230.232.80%5,275,578
Feb 25, 20260.260.260.210.230.23-16.47%14,475,244
Feb 24, 20260.260.320.220.270.2737.01%219,746,162
Feb 23, 20260.210.210.190.200.20-9.98%3,548,664
Feb 20, 20260.260.260.210.220.22-18.47%7,166,680
Feb 19, 20260.270.280.250.270.27-0.74%3,660,858
Feb 18, 20260.270.290.260.270.271.12%7,222,895
Feb 17, 20260.290.290.250.270.27-6.32%6,160,422
Feb 13, 20260.240.290.240.290.2916.09%46,551,538
Feb 12, 20260.250.270.220.250.25-40.50%14,734,005
Feb 11, 20260.590.590.400.410.41-35.41%2,746,537
Feb 10, 20260.860.890.580.640.64-38.87%771,803
Feb 9, 20261.051.071.021.051.050.48%86,187
Feb 6, 20261.041.131.011.041.041.96%42,133
Feb 5, 20261.021.071.021.021.02-0.97%19,207
Feb 4, 20261.101.161.031.031.03-6.36%39,742
Feb 3, 20261.131.171.091.101.10-4.35%15,240