Dark

BRTX
BioRestorative Therapies, Inc. Common Stock (NV)
stock NASDAQ

At Close

Sep 2, 2026 3:57:50 PM EDT

0.2100USD+3.657%(+0.0073)123,436

0.1700Bid 0.2400Ask 0.0700Spread

Pre-market

Sep 2, 2026 8:21:30 AM EDT

0.2025USD+2.144%(+0.0043)3,050

After-hours

Sep 2, 2026 4:29:30 PM EDT

0.2000USD-2.676%(-0.0100)1,820

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	0.20000	0.210000	0.200000	0.210000	+5.927%	123,436	0.000%
2026-09-01	0.20140	0.202300	0.195100	0.198250	-2.050%	174,808	+5.927%
2026-08-31	0.20000	0.205000	0.199200	0.202400	+1.657%	216,169	+3.755%
2026-08-28	0.21900	0.219000	0.196500	0.199100	-3.350%	244,770	+5.475%
2026-08-27	0.22500	0.225000	0.197000	0.206000	-5.025%	335,608	+1.942%
2026-08-26	0.22000	0.224000	0.213400	0.216900	-2.517%	59,202	-3.181%
2026-08-25	0.22900	0.230000	0.214000	0.222500	+4.362%	103,349	-5.618%
2026-08-24	0.21860	0.229700	0.210000	0.213200	-0.975%	151,871	-1.501%
2026-08-21	0.22300	0.223000	0.213600	0.215300	-2.403%	76,194	-2.462%
2026-08-20	0.22700	0.234300	0.220000	0.220600	+3.422%	192,565	-4.805%
2026-08-19	0.21960	0.228000	0.213300	0.213300	+0.141%	184,405	-1.547%
2026-08-18	0.22400	0.224900	0.210000	0.213000	-3.182%	165,343	-1.408%
2026-08-17	0.22900	0.234400	0.220000	0.220000	-2.612%	224,366	-4.545%
2026-08-14	0.23000	0.235000	0.222600	0.225900	+2.589%	167,670	-7.039%
2026-08-13	0.21500	0.236000	0.215000	0.220200	+3.721%	317,406	-4.632%
2026-08-12	0.21670	0.225000	0.211100	0.212300	+1.095%	347,004	-1.083%
2026-08-11	0.20600	0.220000	0.206000	0.210000	+4.478%	312,702	0.000%
2026-08-10	0.21000	0.219200	0.201000	0.201000	-1.471%	269,285	+4.478%
2026-08-07	0.21970	0.220000	0.203600	0.204000	-2.111%	320,036	+2.941%
2026-08-06	0.21000	0.220000	0.201000	0.208400	-0.762%	160,945	+0.768%
2026-08-05	0.21800	0.225600	0.201300	0.210000	0.000%	216,771	0.000%
2026-08-04	0.19790	0.225500	0.197900	0.210000	+6.114%	235,318	0.000%
2026-08-03	0.21000	0.220000	0.195100	0.197900	-3.322%	681,361	+6.114%
2026-07-31	0.22910	0.236000	0.192950	0.204700	-9.224%	931,289	+2.589%
2026-07-30	0.25300	0.269900	0.225000	0.225500	-8.741%	637,020	-6.874%
2026-07-29	0.26370	0.283400	0.232910	0.247100	-7.314%	771,805	-15.014%
2026-07-28	0.27430	0.289900	0.260000	0.266600	-3.755%	514,885	-21.230%
2026-07-27	0.29000	0.312400	0.269800	0.277000	-4.483%	687,006	-24.188%
2026-07-24	0.31160	0.322450	0.290000	0.290000	-7.170%	300,508	-27.586%
2026-07-23	0.32390	0.346000	0.312400	0.312400	-1.451%	130,402	-32.778%
2026-07-22	0.33000	0.330400	0.316900	0.317000	-1.705%	136,851	-33.754%
2026-07-21	0.32920	0.330000	0.320000	0.322500	+0.155%	131,788	-34.884%
2026-07-20	0.34700	0.350000	0.321800	0.322000	-3.622%	184,908	-34.783%
2026-07-17	0.33100	0.360000	0.331000	0.334100	-4.761%	160,032	-37.145%
2026-07-16	0.32900	0.370000	0.321400	0.350800	+3.176%	605,904	-40.137%
2026-07-15	0.33000	0.347500	0.330000	0.340000	+3.030%	54,874	-38.235%
2026-07-14	0.35000	0.360000	0.320000	0.330000	-2.425%	331,966	-36.364%
2026-07-13	0.34500	0.370000	0.335000	0.338200	-1.971%	187,032	-37.907%
2026-07-10	0.35850	0.359900	0.330000	0.345000	+0.145%	195,062	-39.130%
2026-07-09	0.35580	0.375600	0.340000	0.344500	-0.261%	533,885	-39.042%
2026-07-08	0.36000	0.369999	0.340000	0.345400	-7.200%	481,854	-39.201%
2026-07-07	0.38200	0.393950	0.365000	0.372200	-5.963%	92,026	-43.579%
2026-07-06	0.39435	0.408000	0.385901	0.395800	-1.050%	511,121	-46.943%
2026-07-02	0.40190	0.403800	0.390100	0.400000	+3.734%	273,031	-47.500%
2026-07-01	0.37000	0.414200	0.370000	0.385600	+2.553%	286,084	-45.539%
2026-06-30	0.36260	0.380700	0.351200	0.376000	+1.622%	635,108	-44.149%
2026-06-29	0.37090	0.385000	0.361600	0.370000	+0.108%	259,227	-43.243%
2026-06-26	0.39470	0.394700	0.369600	0.369600	-6.193%	293,901	-43.182%
2026-06-25	0.41100	0.426899	0.377900	0.394000	-0.806%	1,057,096	-46.701%
2026-06-24	0.38340	0.410000	0.380000	0.397200	+3.599%	505,700	-47.130%
2026-06-23	0.39200	0.405000	0.383400	0.383400	-6.259%	300,760	-45.227%
2026-06-22	0.40000	0.428100	0.390100	0.409000	-0.146%	650,071	-48.655%
2026-06-18	0.37000	0.409900	0.370000	0.409600	+2.528%	599,488	-48.730%
2026-06-17	0.35800	0.420000	0.350100	0.399500	+13.141%	848,296	-47.434%
2026-06-16	0.39090	0.392450	0.350600	0.353100	-9.693%	778,250	-40.527%
2026-06-15	0.35805	0.420000	0.350000	0.391000	+10.922%	1,272,087	-46.292%
2026-06-12	0.36415	0.379400	0.349600	0.352500	-6.250%	828,147	-40.426%
2026-06-11	0.37990	0.380000	0.360000	0.376000	-1.053%	439,162	-44.149%
2026-06-10	0.38200	0.398500	0.370100	0.380000	-3.651%	544,084	-44.737%
2026-06-09	0.35800	0.409800	0.358000	0.394400	+8.950%	1,025,854	-46.755%
2026-06-08	0.40100	0.420000	0.360600	0.362000	-10.617%	1,170,964	-41.989%
2026-06-05	0.41980	0.424900	0.390400	0.405000	-2.245%	1,366,003	-48.148%
2026-06-04	0.34630	0.418600	0.335000	0.414300	+22.068%	2,947,061	-49.312%
2026-06-03	0.35820	0.369900	0.320000	0.339400	-4.233%	1,574,586	-38.126%
2026-06-02	0.38800	0.396500	0.330000	0.354400	-12.795%	4,684,398	-40.745%
2026-06-01	0.43000	0.500000	0.381000	0.406400	-14.979%	5,296,168	-48.327%
2026-05-29	0.48000	0.552100	0.410000	0.478000	-0.209%	18,151,527	-56.067%
2026-05-28	0.39510	0.512900	0.394800	0.479000	+10.649%	28,096,107	-56.159%
2026-05-27	0.40315	0.680000	0.372800	0.432900	+73.299%	514,061,040	-51.490%
2026-05-26	0.20870	0.289900	0.207900	0.249800	+20.096%	10,708,801	-15.933%
2026-05-22	0.18900	0.210000	0.186900	0.208000	+7.772%	1,598,831	+0.962%
2026-05-21	0.16960	0.193000	0.166100	0.193000	+13.663%	1,487,272	+8.808%
2026-05-20	0.16420	0.175600	0.159300	0.169800	-7.516%	17,597,513	+23.675%
2026-05-19	0.18840	0.195000	0.183600	0.183600	-1.608%	393,194	+14.379%
2026-05-18	0.19000	0.198400	0.186600	0.186600	-2.914%	460,081	+12.540%
2026-05-15	0.19000	0.200000	0.181100	0.192200	+1.747%	410,140	+9.261%
2026-05-14	0.18100	0.198300	0.174300	0.188900	+1.559%	562,004	+11.170%
2026-05-13	0.19000	0.200000	0.175000	0.186000	-5.823%	1,381,058	+12.903%
2026-05-12	0.20000	0.205400	0.192600	0.197500	-1.839%	575,046	+6.329%
2026-05-11	0.20660	0.209900	0.200000	0.201200	-2.235%	810,573	+4.374%
2026-05-08	0.23000	0.239600	0.205800	0.205800	-8.533%	1,613,625	+2.041%
2026-05-07	0.24000	0.249900	0.222200	0.225000	-8.088%	1,328,722	-6.667%
2026-05-06	0.25000	0.259300	0.234500	0.244800	-3.622%	1,210,933	-14.216%
2026-05-05	0.25100	0.262000	0.238000	0.254000	+4.959%	1,411,856	-17.323%
2026-05-04	0.24500	0.249000	0.236100	0.242000	+3.751%	1,448,634	-13.223%
2026-05-01	0.23300	0.236000	0.220300	0.233250	+3.621%	842,676	-9.968%
2026-04-30	0.20830	0.229800	0.202000	0.225100	+11.601%	1,072,622	-6.708%
2026-04-29	0.22450	0.236000	0.200000	0.201700	-9.511%	1,030,122	+4.115%
2026-04-28	0.22000	0.232000	0.220000	0.222900	-4.211%	473,230	-5.787%
2026-04-27	0.22780	0.234800	0.226000	0.232700	+1.218%	400,635	-9.755%
2026-04-24	0.23000	0.230000	0.220000	0.229900	+3.187%	462,723	-8.656%
2026-04-23	0.23500	0.235000	0.211600	0.222800	-2.281%	1,217,655	-5.745%
2026-04-22	0.24700	0.247000	0.222200	0.228000	-4.202%	1,237,709	-7.895%
2026-04-21	0.25450	0.257899	0.231100	0.238000	-7.823%	2,842,079	-11.765%
2026-04-20	0.25220	0.262800	0.252200	0.258200	-2.086%	826,413	-18.668%
2026-04-17	0.25160	0.263700	0.250100	0.263700	+2.607%	1,523,983	-20.364%
2026-04-16	0.26030	0.260300	0.246600	0.257000	-1.154%	1,841,459	-18.288%
2026-04-15	0.24600	0.264300	0.246000	0.260000	+5.691%	1,120,748	-19.231%
2026-04-14	0.25500	0.261900	0.245000	0.246000	-4.243%	1,357,825	-14.634%
2026-04-13	0.25010	0.264300	0.242400	0.256900	+6.775%	1,290,454	-18.256%
2026-04-10	0.24620	0.259800	0.240000	0.240600	+0.250%	633,007	-12.718%
2026-04-09	0.26400	0.264000	0.240000	0.240000	-6.542%	1,053,930	-12.500%
2026-04-08	0.26400	0.264000	0.246900	0.256800	+2.433%	1,545,765	-18.224%
2026-04-07	0.25000	0.250700	0.230000	0.250700	-0.120%	4,628,091	-16.235%
2026-04-06	0.25800	0.265000	0.240000	0.251000	-9.712%	1,733,730	-16.335%
2026-04-02	0.28190	0.281900	0.267100	0.278000	-2.456%	784,747	-24.460%
2026-04-01	0.26910	0.292000	0.260100	0.285000	+4.741%	1,326,869	-26.316%
2026-03-31	0.26900	0.277600	0.260000	0.272100	+2.796%	1,310,267	-22.822%
2026-03-30	0.28400	0.286300	0.252001	0.264700	-10.935%	11,450,093	-20.665%
2026-03-27	0.30000	0.309500	0.282800	0.297200	+0.405%	4,342,673	-29.341%
2026-03-26	0.31120	0.312000	0.289400	0.296000	-4.516%	1,578,483	-29.054%
2026-03-25	0.29310	0.321700	0.293100	0.310000	+5.766%	2,246,705	-32.258%
2026-03-24	0.29550	0.313100	0.285100	0.293100	-10.340%	2,489,014	-28.352%
2026-03-23	0.27990	0.330000	0.268000	0.326900	+16.792%	4,596,447	-35.760%
2026-03-20	0.26150	0.288500	0.252500	0.279900	+9.251%	4,845,367	-24.973%
2026-03-19	0.24000	0.260000	0.223500	0.256200	+11.927%	3,252,575	-18.033%
2026-03-18	0.25340	0.260700	0.228100	0.228900	-9.239%	1,818,447	-8.257%
2026-03-17	0.29110	0.291100	0.252100	0.252200	-12.400%	1,557,935	-16.733%
2026-03-16	0.28810	0.303000	0.280000	0.287900	-4.952%	1,800,104	-27.058%
2026-03-13	0.30740	0.307400	0.275000	0.302900	-1.656%	2,472,180	-30.670%
2026-03-12	0.26130	0.310100	0.250000	0.308000	+10.712%	5,750,626	-31.818%
2026-03-11	0.25340	0.298000	0.250000	0.278200	-2.317%	9,207,355	-24.515%
2026-03-10	0.30200	0.303300	0.251500	0.284800	+22.759%	159,897,122	-26.264%
2026-03-09	0.21900	0.258800	0.210000	0.232000	+8.971%	4,897,433	-9.483%
2026-03-06	0.21340	0.227200	0.206700	0.212900	+1.140%	2,669,253	-1.362%
2026-03-05	0.21930	0.226400	0.210500	0.210500	-3.174%	1,973,791	-0.238%
2026-03-04	0.20750	0.227900	0.202000	0.217400	+4.369%	2,592,223	-3.404%
2026-03-03	0.21000	0.219900	0.195100	0.208300	-2.572%	2,649,366	+0.816%
2026-03-02	0.20150	0.224000	0.200000	0.213800	-6.392%	2,749,417	-1.777%
2026-02-27	0.21910	0.228400	0.211300	0.228400	-1.296%	3,960,492	-8.056%
2026-02-26	0.23000	0.246400	0.220600	0.231400	+2.799%	5,275,579	-9.248%
2026-02-25	0.26000	0.260000	0.214700	0.225100	-16.475%	14,475,144	-6.708%
2026-02-24	0.25870	0.320000	0.218400	0.269500	+37.011%	219,740,792	-22.078%
2026-02-23	0.21000	0.210000	0.190000	0.196700	-9.977%	3,548,664	+6.762%
2026-02-20	0.25900	0.259000	0.212100	0.218500	-18.470%	7,166,680	-3.890%
2026-02-19	0.26510	0.280000	0.254100	0.268000	-0.741%	3,660,660	-21.642%
2026-02-18	0.26700	0.290000	0.258000	0.270000	+1.124%	7,222,895	-22.222%
2026-02-17	0.28840	0.288600	0.254000	0.267000	-6.316%	6,158,922	-21.348%
2026-02-13	0.24290	0.287300	0.239800	0.285000	+16.090%	46,544,915	-26.316%
2026-02-12	0.25010	0.270000	0.219400	0.245500	-40.499%	14,734,005	-14.460%
2026-02-11	0.59000	0.590000	0.400000	0.412600	-35.410%	2,746,537	-49.103%
2026-02-10	0.85920	0.894400	0.580500	0.638800	-38.871%	771,803	-67.126%
2026-02-09	1.05000	1.070000	1.020000	1.045000	+0.481%	86,187	-79.904%
2026-02-06	1.04000	1.130000	1.010000	1.040000	+1.961%	42,133	-79.808%
2026-02-05	1.02000	1.070000	1.020000	1.020000	-0.971%	19,207	-79.412%
2026-02-04	1.10000	1.158700	1.030000	1.030000	-6.364%	39,742	-79.612%
2026-02-03	1.12460	1.165000	1.090000	1.100000	-4.348%	15,240	-80.909%
2026-02-02	1.12000	1.170000	1.120000	1.150000	+0.877%	6,963	-81.739%
2026-01-30	1.14000	1.170000	1.130000	1.140000	0.000%	20,256	-81.579%
2026-01-29	1.12000	1.140000	1.110000	1.140000	0.000%	6,277	-81.579%
2026-01-28	1.08000	1.145100	1.080000	1.140000	+3.636%	25,146	-81.579%
2026-01-27	1.12500	1.127400	1.064200	1.100000	-1.786%	51,198	-80.909%
2026-01-26	1.15000	1.170000	1.100000	1.120000	-1.754%	36,478	-81.250%
2026-01-23	1.16160	1.193800	1.128400	1.140000	-1.299%	20,299	-81.579%
2026-01-22	1.17000	1.180000	1.121200	1.155000	+0.435%	14,952	-81.818%
2026-01-21	1.11050	1.170000	1.110500	1.150000	+2.679%	6,793	-81.739%
2026-01-20	1.13000	1.130000	1.100000	1.120000	-2.609%	15,402	-81.250%
2026-01-16	1.12370	1.150000	1.110100	1.150000	+3.604%	15,211	-81.739%
2026-01-15	1.16010	1.185000	1.090000	1.110000	-5.940%	55,197	-81.081%
2026-01-14	1.18000	1.190000	1.160000	1.180100	+0.008%	13,930	-82.205%
2026-01-13	1.22000	1.220000	1.160000	1.180000	-0.195%	15,774	-82.203%
2026-01-12	1.20000	1.220000	1.160000	1.182300	-1.063%	19,189	-82.238%
2026-01-09	1.24000	1.240000	1.190000	1.195000	-0.417%	9,119	-82.427%
2026-01-08	1.17990	1.200000	1.155000	1.200000	+1.695%	25,089	-82.500%
2026-01-07	1.21000	1.220000	1.160000	1.180000	+0.855%	12,591	-82.203%
2026-01-06	1.20000	1.235900	1.160000	1.170000	-2.153%	13,486	-82.051%
2026-01-05	1.22000	1.279900	1.168600	1.195741	-1.988%	56,672	-82.438%
2026-01-02	1.17000	1.220000	1.160000	1.220000	+3.830%	26,663	-82.787%
2025-12-31	1.11000	1.200000	1.110000	1.175000	+0.824%	37,432	-82.128%
2025-12-30	1.09000	1.165400	1.083100	1.165400	+5.945%	15,115	-81.980%
2025-12-29	1.21000	1.210000	1.000000	1.100000	-1.786%	112,278	-80.909%
2025-12-26	1.16000	1.204000	1.060000	1.120000	-5.882%	39,021	-81.250%
2025-12-24	1.15000	1.200000	1.150000	1.190000	+2.586%	18,444	-82.353%
2025-12-23	1.16000	1.182800	1.160000	1.160000	0.000%	7,376	-81.897%
2025-12-22	1.15000	1.200000	1.150000	1.160000	+0.870%	14,376	-81.897%
2025-12-19	1.19000	1.230000	1.150000	1.150000	-2.542%	46,875	-81.739%
2025-12-18	1.12060	1.229000	1.110000	1.180000	+7.273%	99,304	-82.203%
2025-12-17	1.06000	1.130000	1.040000	1.100000	+1.852%	31,832	-80.909%
2025-12-16	1.10740	1.120000	1.080000	1.080000	-2.703%	25,786	-80.556%
2025-12-15	1.15000	1.150000	1.070000	1.110000	0.000%	48,747	-81.081%
2025-12-12	1.11000	1.150000	1.100000	1.110000	+0.909%	11,760	-81.081%
2025-12-11	1.08000	1.150000	1.080000	1.100000	0.000%	24,927	-80.909%
2025-12-10	1.07000	1.160000	1.000000	1.100000	+2.804%	44,428	-80.909%
2025-12-09	1.07200	1.120000	1.070000	1.070000	-0.926%	17,228	-80.374%
2025-12-08	1.12000	1.150000	1.055000	1.080000	-2.703%	26,495	-80.556%
2025-12-05	1.11000	1.150000	1.110000	1.110000	0.000%	18,580	-81.081%
2025-12-04	1.05000	1.170000	1.050000	1.110000	+2.778%	32,200	-81.081%
2025-12-03	1.07280	1.120000	1.050000	1.080000	+3.846%	17,454	-80.556%
2025-12-02	1.03000	1.129900	1.010000	1.040000	0.000%	38,513	-79.808%
2025-12-01	1.13000	1.130000	0.984100	1.040000	-3.588%	61,149	-79.808%
2025-11-28	1.11000	1.130000	1.042000	1.078700	-1.936%	12,189	-80.532%
2025-11-26	1.08000	1.110000	1.045000	1.100000	-0.901%	29,717	-80.909%
2025-11-25	1.06000	1.111500	1.040000	1.110000	+5.714%	14,558	-81.081%
2025-11-24	1.08000	1.080000	1.000000	1.050000	-4.372%	55,126	-80.000%
2025-11-21	1.10000	1.109900	1.040000	1.098000	-1.081%	60,097	-80.874%
2025-11-20	1.41000	1.410000	1.090000	1.110000	-22.378%	397,627	-81.081%
2025-11-19	1.22000	1.449600	1.193200	1.430000	+15.323%	334,923	-85.315%
2025-11-18	1.21000	1.260000	1.200200	1.240000	0.000%	14,058	-83.065%
2025-11-17	1.37000	1.370000	1.100100	1.240000	-6.767%	345,679	-83.065%
2025-11-14	1.27000	1.330000	1.270000	1.330000	+6.400%	32,688	-84.211%
2025-11-13	1.35000	1.350000	1.240000	1.250000	-9.420%	42,508	-83.200%
2025-11-12	1.42000	1.440000	1.360000	1.380000	-2.128%	39,488	-84.783%
2025-11-11	1.32000	1.450000	1.320000	1.410000	+2.174%	34,870	-85.106%
2025-11-10	1.41000	1.430000	1.350000	1.380000	+0.730%	22,019	-84.783%
2025-11-07	1.39000	1.427300	1.320000	1.370000	-2.143%	21,570	-84.672%
2025-11-06	1.45000	1.465000	1.400000	1.400000	-4.110%	35,058	-85.000%
2025-11-05	1.48000	1.490000	1.445000	1.460000	0.000%	23,785	-85.616%
2025-11-04	1.46000	1.508400	1.441400	1.460000	-2.667%	15,658	-85.616%
2025-11-03	1.55000	1.550000	1.465000	1.500000	-2.597%	19,091	-86.000%
2025-10-31	1.47800	1.540000	1.466300	1.540000	+1.987%	55,987	-86.364%
2025-10-30	1.55000	1.569600	1.495000	1.510000	-3.205%	35,977	-86.093%
2025-10-29	1.60000	1.690000	1.490000	1.560000	-5.455%	111,772	-86.538%
2025-10-28	1.58000	1.700000	1.570000	1.650000	+3.774%	298,373	-87.273%
2025-10-27	1.60000	1.690000	1.450000	1.590000	+1.274%	5,014,868	-86.792%
2025-10-24	1.58000	1.618500	1.570000	1.570000	-0.317%	15,152	-86.624%
2025-10-23	1.60000	1.629900	1.570000	1.575000	-1.563%	16,063	-86.667%
2025-10-22	1.62000	1.635000	1.560000	1.600000	+0.629%	14,975	-86.875%
2025-10-21	1.62000	1.650000	1.560000	1.590000	-1.852%	15,304	-86.792%
2025-10-20	1.61000	1.720000	1.570600	1.620000	+2.208%	55,873	-87.037%
2025-10-17	1.56000	1.600000	1.560000	1.585000	+0.316%	35,087	-86.751%
2025-10-16	1.59000	1.620000	1.550000	1.580000	-1.250%	30,355	-86.709%
2025-10-15	1.62000	1.620000	1.580000	1.600000	-0.621%	26,877	-86.875%
2025-10-14	1.61000	1.620000	1.560900	1.610000	+0.625%	27,327	-86.957%
2025-10-13	1.62000	1.646600	1.555000	1.600000	-1.235%	39,798	-86.875%
2025-10-10	1.72000	1.720000	1.590000	1.620000	-2.994%	56,541	-87.037%
2025-10-09	1.64000	1.730000	1.560000	1.670000	+0.602%	79,261	-87.425%
2025-10-08	1.65000	1.710000	1.631100	1.660000	+2.469%	71,134	-87.349%
2025-10-07	1.58000	1.640000	1.520000	1.620000	+5.882%	79,882	-87.037%
2025-10-06	1.48000	1.560000	1.190000	1.530000	+2.000%	544,427	-86.275%
2025-10-03	1.44000	1.510000	1.410000	1.500000	+4.895%	44,933	-86.000%
2025-10-02	1.46000	1.460000	1.430000	1.430000	0.000%	9,565	-85.315%
2025-10-01	1.38550	1.467100	1.348000	1.430000	-1.379%	31,479	-85.315%
2025-09-30	1.46000	1.460000	1.395000	1.450000	0.000%	43,017	-85.517%
2025-09-29	1.45000	1.480000	1.390000	1.450000	+1.399%	42,152	-85.517%
2025-09-26	1.43000	1.484300	1.420000	1.430000	-1.379%	170,733	-85.315%
2025-09-25	1.45000	1.487500	1.420000	1.450000	0.000%	48,471	-85.517%
2025-09-24	1.45000	1.470000	1.410000	1.450000	0.000%	38,932	-85.517%
2025-09-23	1.48000	1.499900	1.450000	1.450000	-2.027%	25,304	-85.517%
2025-09-22	1.46000	1.480000	1.430200	1.480000	+2.069%	18,330	-85.811%
2025-09-19	1.48000	1.480000	1.390000	1.450000	0.000%	78,996	-85.517%
2025-09-18	1.44000	1.475100	1.440000	1.450000	+1.399%	14,529	-85.517%
2025-09-17	1.45000	1.485000	1.420000	1.430000	-3.378%	68,914	-85.315%
2025-09-16	1.51000	1.515000	1.470000	1.480000	-1.987%	45,908	-85.811%
2025-09-15	1.52000	1.550000	1.500000	1.510000	-1.948%	49,851	-86.093%
2025-09-12	1.61000	1.610000	1.520400	1.540000	-3.750%	70,548	-86.364%
2025-09-11	1.59000	1.620000	1.570000	1.600000	+1.911%	39,357	-86.875%
2025-09-10	1.55000	1.630000	1.550000	1.570000	0.000%	14,745	-86.624%
2025-09-09	1.57000	1.620000	1.550000	1.570000	-2.484%	38,416	-86.624%
2025-09-08	1.60000	1.620000	1.592000	1.610000	+0.625%	23,944	-86.957%
2025-09-05	1.65000	1.677300	1.590000	1.600000	-1.840%	36,315	-86.875%
2025-09-04	1.70000	1.700000	1.560000	1.630000	-5.780%	60,514	-87.117%
2025-09-03	1.73000	1.730000	1.680000	1.730000	0.000%	73,758	-87.861%
2025-09-02	1.86000	1.860000	1.680000	1.730000	-5.978%	105,702	-87.861%
2025-08-29	1.82000	1.890000	1.750000	1.840000	+0.601%	182,026	-88.587%
2025-08-28	1.58000	1.880000	1.580000	1.829000	+17.244%	1,088,279	-88.518%
2025-08-27	1.53350	1.590000	1.510000	1.560000	+2.349%	56,642	-86.538%
2025-08-26	1.51010	1.550000	1.510100	1.524200	+0.940%	6,472	-86.222%
2025-08-25	1.53000	1.550000	1.500000	1.510000	-1.307%	33,930	-86.093%
2025-08-22	1.50500	1.540000	1.500000	1.530000	+1.338%	23,781	-86.275%
2025-08-21	1.47000	1.510000	1.470000	1.509800	+1.739%	33,088	-86.091%
2025-08-20	1.50000	1.510000	1.480000	1.484000	-1.395%	44,427	-85.849%
2025-08-19	1.53000	1.530000	1.485700	1.505000	-2.273%	16,087	-86.047%
2025-08-18	1.49000	1.555000	1.490000	1.540000	+1.316%	20,555	-86.364%
2025-08-15	1.49120	1.520000	1.491200	1.520000	+1.333%	25,791	-86.184%
2025-08-14	1.51000	1.510000	1.470000	1.500000	0.000%	22,243	-86.000%
2025-08-13	1.41000	1.520000	1.410000	1.500000	+2.041%	26,345	-86.000%
2025-08-12	1.41000	1.470000	1.405000	1.470000	+4.255%	30,043	-85.714%
2025-08-11	1.45000	1.450000	1.400000	1.410000	-2.759%	19,975	-85.106%
2025-08-08	1.41000	1.450000	1.380000	1.450000	+1.399%	26,055	-85.517%
2025-08-07	1.48000	1.480000	1.410000	1.430000	-2.362%	18,219	-85.315%
2025-08-06	1.49000	1.500000	1.450000	1.464600	-1.705%	37,892	-85.662%
2025-08-05	1.49000	1.490000	1.450100	1.490000	+0.676%	20,686	-85.906%
2025-08-04	1.42000	1.490000	1.400600	1.480000	+4.965%	27,598	-85.811%
2025-08-01	1.45000	1.468700	1.390000	1.410000	-4.082%	31,960	-85.106%
2025-07-31	1.50000	1.520000	1.460000	1.470000	-0.676%	21,888	-85.714%
2025-07-30	1.52000	1.670000	1.420000	1.480000	-3.268%	350,863	-85.811%
2025-07-29	1.60000	1.600000	1.500000	1.530000	-2.548%	37,994	-86.275%
2025-07-28	1.62000	1.646200	1.550700	1.570000	-3.086%	97,919	-86.624%
2025-07-25	1.65000	1.680000	1.610000	1.620000	-1.520%	23,388	-87.037%
2025-07-24	1.70000	1.750000	1.610000	1.645000	-3.235%	156,394	-87.234%
2025-07-23	1.70000	1.700000	1.660900	1.700000	+2.410%	34,997	-87.647%
2025-07-22	1.56000	1.780000	1.560000	1.660000	+4.403%	183,590	-87.349%
2025-07-21	1.56000	1.616500	1.550000	1.590000	+1.274%	36,777	-86.792%
2025-07-18	1.59000	1.645000	1.550000	1.570000	-1.258%	84,308	-86.624%
2025-07-17	1.60000	1.630000	1.580000	1.590000	0.000%	26,253	-86.792%
2025-07-16	1.56000	1.640000	1.550000	1.590000	+3.253%	35,192	-86.792%
2025-07-15	1.59000	1.596700	1.430000	1.539900	-3.756%	134,123	-86.363%
2025-07-14	1.61000	1.650000	1.519000	1.600000	-1.235%	296,444	-86.875%
2025-07-11	1.68000	1.680000	1.590000	1.620000	+1.250%	18,038	-87.037%
2025-07-10	1.57000	1.650000	1.570000	1.600000	-1.235%	51,246	-86.875%
2025-07-09	1.73000	1.790000	1.560000	1.620000	-5.814%	208,023	-87.037%
2025-07-08	1.58000	1.725000	1.551800	1.720000	+13.158%	259,241	-87.791%
2025-07-07	1.55000	1.570000	1.510000	1.520000	-1.935%	41,737	-86.184%
2025-07-03	1.56000	1.590000	1.540100	1.550000	-2.516%	43,517	-86.452%
2025-07-02	1.64000	1.650000	1.570000	1.590000	-2.454%	76,766	-86.792%
2025-07-01	1.66000	1.670000	1.600000	1.630000	-2.137%	16,719	-87.117%
2025-06-30	1.61000	1.696900	1.610000	1.665600	+3.453%	30,565	-87.392%
2025-06-27	1.67010	1.700000	1.610000	1.610000	-3.593%	36,815	-86.957%
2025-06-26	1.64000	1.720000	1.625000	1.670000	+1.212%	54,257	-87.425%
2025-06-25	1.69000	1.710000	1.620100	1.650000	-3.441%	44,669	-87.273%
2025-06-24	1.66000	1.719400	1.610000	1.708800	+4.195%	59,149	-87.711%
2025-06-23	1.59000	1.660000	1.572400	1.640000	+3.797%	43,642	-87.195%
2025-06-20	1.68000	1.700000	1.580000	1.580000	-7.059%	96,774	-86.709%
2025-06-18	1.72000	1.730000	1.650000	1.700000	-1.163%	128,525	-87.647%
2025-06-17	1.66000	1.790000	1.601100	1.720000	+6.173%	391,822	-87.791%
2025-06-16	1.68000	1.680000	1.600000	1.620000	-3.571%	113,397	-87.037%
2025-06-13	1.88000	1.890000	1.650000	1.680000	-16.000%	669,669	-87.500%
2025-06-12	1.88000	2.045000	1.840000	2.000000	+6.383%	665,952	-89.500%
2025-06-11	1.80000	1.920000	1.700100	1.880000	+3.867%	385,094	-88.830%
2025-06-10	1.85000	1.850000	1.720000	1.810000	0.000%	131,652	-88.398%
2025-06-09	1.82000	1.840000	1.710000	1.810000	+0.277%	2,210,568	-88.398%
2025-06-06	1.77000	1.805000	1.750000	1.805000	+1.399%	12,781	-88.366%
2025-06-05	1.79000	1.800000	1.740000	1.780100	+0.856%	8,561	-88.203%
2025-06-04	1.76000	1.800000	1.740000	1.765000	-0.843%	15,399	-88.102%
2025-06-03	1.79000	1.800000	1.780000	1.780000	-1.111%	11,948	-88.202%
2025-06-02	1.73000	1.800000	1.720200	1.800000	+2.564%	11,713	-88.333%
2025-05-30	1.78000	1.780000	1.710000	1.755000	+0.286%	10,305	-88.034%
2025-05-29	1.74970	1.790000	1.680300	1.750000	-0.404%	26,672	-88.000%
2025-05-28	1.75010	1.780000	1.747700	1.757100	-1.838%	10,779	-88.048%
2025-05-27	1.71000	1.820000	1.680000	1.790000	+7.831%	37,863	-88.268%
2025-05-23	1.60790	1.660000	1.590000	1.660000	+3.750%	14,010	-87.349%
2025-05-22	1.55000	1.610000	1.550000	1.600000	+3.226%	18,247	-86.875%
2025-05-21	1.54000	1.579900	1.530000	1.550000	-0.958%	38,702	-86.452%
2025-05-20	1.56000	1.570000	1.540000	1.565000	-1.262%	27,022	-86.581%
2025-05-19	1.56000	1.600000	1.550000	1.585000	-1.553%	30,483	-86.751%
2025-05-16	1.65000	1.650000	1.601600	1.610000	-3.593%	31,664	-86.957%
2025-05-15	1.75000	1.750000	1.650000	1.670000	-2.339%	22,786	-87.425%
2025-05-14	1.70000	1.770000	1.660400	1.710000	-0.245%	23,739	-87.719%
2025-05-13	1.88000	1.880000	1.658700	1.714200	-7.089%	163,441	-87.749%
2025-05-12	1.82000	1.860000	1.804700	1.845000	+2.500%	24,809	-88.618%
2025-05-09	1.81990	1.819900	1.791200	1.800000	-1.131%	6,325	-88.333%
2025-05-08	1.83000	1.840000	1.810000	1.820600	+1.144%	15,449	-88.465%
2025-05-07	1.76000	1.807300	1.760000	1.800000	+1.124%	10,321	-88.333%
2025-05-06	1.89000	1.890000	1.780000	1.780000	-5.319%	9,243	-88.202%
2025-05-05	1.86500	1.890000	1.850000	1.880000	+2.174%	7,529	-88.830%
2025-05-02	1.83500	1.860000	1.810000	1.840000	+3.371%	26,259	-88.587%
2025-05-01	1.79000	1.810000	1.765000	1.780000	+1.136%	11,914	-88.202%
2025-04-30	1.70000	1.790000	1.670000	1.760000	+2.326%	32,691	-88.068%
2025-04-29	1.65000	1.720000	1.650000	1.720000	+1.176%	7,225	-87.791%
2025-04-28	1.68000	1.730000	1.660900	1.700000	-0.585%	17,939	-87.647%
2025-04-25	1.72000	1.740000	1.690000	1.710000	+1.183%	30,621	-87.719%
2025-04-24	1.70010	1.740000	1.640000	1.690000	-2.312%	25,346	-87.574%
2025-04-23	1.74000	1.777800	1.700000	1.730000	0.000%	24,668	-87.861%
2025-04-22	1.71000	1.750000	1.660000	1.730000	+1.170%	37,789	-87.861%
2025-04-21	1.78000	1.780000	1.700000	1.710000	-2.286%	30,924	-87.719%
2025-04-17	1.70000	1.770000	1.700000	1.750000	+1.174%	25,105	-88.000%
2025-04-16	1.82000	1.820000	1.700000	1.729700	-2.826%	31,280	-87.859%
2025-04-15	1.75000	1.830000	1.750000	1.780000	0.000%	58,177	-88.202%
2025-04-14	1.79000	1.810000	1.720100	1.780000	-0.559%	31,462	-88.202%
2025-04-11	1.71000	1.790000	1.700000	1.790000	+3.170%	18,359	-88.268%
2025-04-10	1.80000	1.800000	1.690000	1.735000	-5.707%	26,031	-87.896%
2025-04-09	1.76000	1.880000	1.700000	1.840000	+4.545%	47,998	-88.587%
2025-04-08	1.71000	1.760000	1.650000	1.760000	+3.529%	60,349	-88.068%
2025-04-07	1.63000	1.720000	1.582700	1.700000	-0.006%	38,158	-87.647%
2025-04-04	1.75000	1.800000	1.670000	1.700100	-5.550%	46,265	-87.648%
2025-04-03	1.79000	1.830000	1.730000	1.800000	-2.703%	22,986	-88.333%
2025-04-02	1.80000	1.880000	1.750000	1.850000	+3.933%	50,428	-88.649%
2025-04-01	1.80000	1.800000	1.720000	1.780000	0.000%	29,650	-88.202%
2025-03-31	1.75000	1.850000	1.750000	1.780000	-1.657%	28,349	-88.202%
2025-03-28	1.84000	1.840000	1.768000	1.810000	-1.093%	21,569	-88.398%
2025-03-27	1.74990	1.860000	1.749900	1.830000	+3.977%	24,542	-88.525%
2025-03-26	1.89000	1.900000	1.740000	1.760000	-8.333%	38,694	-88.068%
2025-03-25	1.98000	2.100000	1.900000	1.920000	-2.538%	124,318	-89.063%
2025-03-24	1.80000	1.979900	1.780600	1.970000	+11.932%	105,638	-89.340%
2025-03-21	1.68000	1.800000	1.680000	1.760000	+2.924%	36,336	-88.068%
2025-03-20	1.65470	1.730000	1.610000	1.710000	+3.636%	74,175	-87.719%
2025-03-19	1.68000	1.680000	1.590000	1.650000	-1.198%	19,208	-87.273%
2025-03-18	1.67000	1.730000	1.650000	1.670000	0.000%	14,278	-87.425%
2025-03-17	1.79000	1.790000	1.630000	1.670000	-5.650%	57,134	-87.425%
2025-03-14	1.64000	1.780000	1.620000	1.770000	+9.259%	57,959	-88.136%

.dark-mode .k6NjB6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6NjB6{ color: #333333; background-color: white; border: 2px solid #333333; }BRTXBioRestorative Therapies, Inc. Common Stock (NV)stock NASDAQ

BRTX
BioRestorative Therapies, Inc. Common Stock (NV)
stock NASDAQ