Dark

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

At Close

Jul 14, 2026 3:59:16 PM EDT

0.3400USD+1.271%(+0.0043)330,805

0.2800Bid 0.4200Ask 0.1500Spread

Pre-market

Jul 14, 2026 9:16:30 AM EDT

0.3400USD+0.532%(+0.0018)428

After-hours

Jul 14, 2026 4:46:30 PM EDT

0.3300USD-3.650%(-0.0100)968

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	0.34000	0.350000	0.330000	0.340000	+0.532%	330,805	0.000%
2026-07-13	0.34500	0.370000	0.335000	0.338200	-1.971%	187,032	+0.532%
2026-07-10	0.35850	0.359900	0.330000	0.345000	+0.145%	195,062	-1.449%
2026-07-09	0.35580	0.375600	0.340000	0.344500	-0.261%	533,885	-1.306%
2026-07-08	0.36000	0.369999	0.340000	0.345400	-7.200%	481,854	-1.563%
2026-07-07	0.38200	0.393950	0.365000	0.372200	-5.963%	92,026	-8.651%
2026-07-06	0.39435	0.408000	0.385901	0.395800	-1.050%	511,121	-14.098%
2026-07-02	0.40190	0.403800	0.390100	0.400000	+3.734%	273,031	-15.000%
2026-07-01	0.37000	0.414200	0.370000	0.385600	+2.553%	286,084	-11.826%
2026-06-30	0.36260	0.380700	0.351200	0.376000	+1.622%	635,108	-9.574%
2026-06-29	0.37090	0.385000	0.361600	0.370000	+0.108%	259,227	-8.108%
2026-06-26	0.39470	0.394700	0.369600	0.369600	-6.193%	293,901	-8.009%
2026-06-25	0.41100	0.426899	0.377900	0.394000	-0.806%	1,057,096	-13.706%
2026-06-24	0.38340	0.410000	0.380000	0.397200	+3.599%	505,700	-14.401%
2026-06-23	0.39200	0.405000	0.383400	0.383400	-6.259%	300,760	-11.320%
2026-06-22	0.40000	0.428100	0.390100	0.409000	-0.146%	650,071	-16.870%
2026-06-18	0.37000	0.409900	0.370000	0.409600	+2.528%	599,488	-16.992%
2026-06-17	0.35800	0.420000	0.350100	0.399500	+13.141%	848,296	-14.894%
2026-06-16	0.39090	0.392450	0.350600	0.353100	-9.693%	778,250	-3.710%
2026-06-15	0.35805	0.420000	0.350000	0.391000	+10.922%	1,272,087	-13.043%
2026-06-12	0.36415	0.379400	0.349600	0.352500	-6.250%	828,147	-3.546%
2026-06-11	0.37990	0.380000	0.360000	0.376000	-1.053%	439,162	-9.574%
2026-06-10	0.38200	0.398500	0.370100	0.380000	-3.651%	544,084	-10.526%
2026-06-09	0.35800	0.409800	0.358000	0.394400	+8.950%	1,025,854	-13.793%
2026-06-08	0.40100	0.420000	0.360600	0.362000	-10.617%	1,170,964	-6.077%
2026-06-05	0.41980	0.424900	0.390400	0.405000	-2.245%	1,366,003	-16.049%
2026-06-04	0.34630	0.418600	0.335000	0.414300	+22.068%	2,947,061	-17.934%
2026-06-03	0.35820	0.369900	0.320000	0.339400	-4.233%	1,574,586	+0.177%
2026-06-02	0.38800	0.396500	0.330000	0.354400	-12.795%	4,684,398	-4.063%
2026-06-01	0.43000	0.500000	0.381000	0.406400	-14.979%	5,296,168	-16.339%
2026-05-29	0.48000	0.552100	0.410000	0.478000	-0.209%	18,151,527	-28.870%
2026-05-28	0.39510	0.512900	0.394800	0.479000	+10.649%	28,096,107	-29.019%
2026-05-27	0.40315	0.680000	0.372800	0.432900	+73.299%	514,061,040	-21.460%
2026-05-26	0.20870	0.289900	0.207900	0.249800	+20.096%	10,708,801	+36.109%
2026-05-22	0.18900	0.210000	0.186900	0.208000	+7.772%	1,598,831	+63.462%
2026-05-21	0.16960	0.193000	0.166100	0.193000	+13.663%	1,487,272	+76.166%
2026-05-20	0.16420	0.175600	0.159300	0.169800	-7.516%	17,597,513	+100.236%
2026-05-19	0.18840	0.195000	0.183600	0.183600	-1.608%	393,194	+85.185%
2026-05-18	0.19000	0.198400	0.186600	0.186600	-2.914%	460,081	+82.208%
2026-05-15	0.19000	0.200000	0.181100	0.192200	+1.747%	410,140	+76.899%
2026-05-14	0.18100	0.198300	0.174300	0.188900	+1.559%	562,004	+79.989%
2026-05-13	0.19000	0.200000	0.175000	0.186000	-5.823%	1,381,058	+82.796%
2026-05-12	0.20000	0.205400	0.192600	0.197500	-1.839%	575,046	+72.152%
2026-05-11	0.20660	0.209900	0.200000	0.201200	-2.235%	810,573	+68.986%
2026-05-08	0.23000	0.239600	0.205800	0.205800	-8.533%	1,613,625	+65.209%
2026-05-07	0.24000	0.249900	0.222200	0.225000	-8.088%	1,328,722	+51.111%
2026-05-06	0.25000	0.259300	0.234500	0.244800	-3.622%	1,210,933	+38.889%
2026-05-05	0.25100	0.262000	0.238000	0.254000	+4.959%	1,411,856	+33.858%
2026-05-04	0.24500	0.249000	0.236100	0.242000	+3.751%	1,448,634	+40.496%
2026-05-01	0.23300	0.236000	0.220300	0.233250	+3.621%	842,676	+45.766%
2026-04-30	0.20830	0.229800	0.202000	0.225100	+11.601%	1,072,622	+51.044%
2026-04-29	0.22450	0.236000	0.200000	0.201700	-9.511%	1,030,122	+68.567%
2026-04-28	0.22000	0.232000	0.220000	0.222900	-4.211%	473,230	+52.535%
2026-04-27	0.22780	0.234800	0.226000	0.232700	+1.218%	400,635	+46.111%
2026-04-24	0.23000	0.230000	0.220000	0.229900	+3.187%	462,723	+47.890%
2026-04-23	0.23500	0.235000	0.211600	0.222800	-2.281%	1,217,655	+52.603%
2026-04-22	0.24700	0.247000	0.222200	0.228000	-4.202%	1,237,709	+49.123%
2026-04-21	0.25450	0.257899	0.231100	0.238000	-7.823%	2,842,079	+42.857%
2026-04-20	0.25220	0.262800	0.252200	0.258200	-2.086%	826,413	+31.681%
2026-04-17	0.25160	0.263700	0.250100	0.263700	+2.607%	1,523,983	+28.934%
2026-04-16	0.26030	0.260300	0.246600	0.257000	-1.154%	1,841,459	+32.296%
2026-04-15	0.24600	0.264300	0.246000	0.260000	+5.691%	1,120,748	+30.769%
2026-04-14	0.25500	0.261900	0.245000	0.246000	-4.243%	1,357,825	+38.211%
2026-04-13	0.25010	0.264300	0.242400	0.256900	+6.775%	1,290,454	+32.347%
2026-04-10	0.24620	0.259800	0.240000	0.240600	+0.250%	633,007	+41.313%
2026-04-09	0.26400	0.264000	0.240000	0.240000	-6.542%	1,053,930	+41.667%
2026-04-08	0.26400	0.264000	0.246900	0.256800	+2.433%	1,545,765	+32.399%
2026-04-07	0.25000	0.250700	0.230000	0.250700	-0.120%	4,628,091	+35.620%
2026-04-06	0.25800	0.265000	0.240000	0.251000	-9.712%	1,733,730	+35.458%
2026-04-02	0.28190	0.281900	0.267100	0.278000	-2.456%	784,747	+22.302%
2026-04-01	0.26910	0.292000	0.260100	0.285000	+4.741%	1,326,869	+19.298%
2026-03-31	0.26900	0.277600	0.260000	0.272100	+2.796%	1,310,267	+24.954%
2026-03-30	0.28400	0.286300	0.252001	0.264700	-10.935%	11,450,093	+28.447%
2026-03-27	0.30000	0.309500	0.282800	0.297200	+0.405%	4,342,673	+14.401%
2026-03-26	0.31120	0.312000	0.289400	0.296000	-4.516%	1,578,483	+14.865%
2026-03-25	0.29310	0.321700	0.293100	0.310000	+5.766%	2,246,705	+9.677%
2026-03-24	0.29550	0.313100	0.285100	0.293100	-10.340%	2,489,014	+16.001%
2026-03-23	0.27990	0.330000	0.268000	0.326900	+16.792%	4,596,447	+4.007%
2026-03-20	0.26150	0.288500	0.252500	0.279900	+9.251%	4,845,367	+21.472%
2026-03-19	0.24000	0.260000	0.223500	0.256200	+11.927%	3,252,575	+32.709%
2026-03-18	0.25340	0.260700	0.228100	0.228900	-9.239%	1,818,447	+48.536%
2026-03-17	0.29110	0.291100	0.252100	0.252200	-12.400%	1,557,935	+34.814%
2026-03-16	0.28810	0.303000	0.280000	0.287900	-4.952%	1,800,104	+18.097%
2026-03-13	0.30740	0.307400	0.275000	0.302900	-1.656%	2,472,180	+12.248%
2026-03-12	0.26130	0.310100	0.250000	0.308000	+10.712%	5,750,626	+10.390%
2026-03-11	0.25340	0.298000	0.250000	0.278200	-2.317%	9,207,355	+22.214%
2026-03-10	0.30200	0.303300	0.251500	0.284800	+22.759%	159,897,122	+19.382%
2026-03-09	0.21900	0.258800	0.210000	0.232000	+8.971%	4,897,433	+46.552%
2026-03-06	0.21340	0.227200	0.206700	0.212900	+1.140%	2,669,253	+59.699%
2026-03-05	0.21930	0.226400	0.210500	0.210500	-3.174%	1,973,791	+61.520%
2026-03-04	0.20750	0.227900	0.202000	0.217400	+4.369%	2,592,223	+56.394%
2026-03-03	0.21000	0.219900	0.195100	0.208300	-2.572%	2,649,366	+63.226%
2026-03-02	0.20150	0.224000	0.200000	0.213800	-6.392%	2,749,417	+59.027%
2026-02-27	0.21910	0.228400	0.211300	0.228400	-1.296%	3,960,492	+48.862%
2026-02-26	0.23000	0.246400	0.220600	0.231400	+2.799%	5,275,579	+46.932%
2026-02-25	0.26000	0.260000	0.214700	0.225100	-16.475%	14,475,144	+51.044%
2026-02-24	0.25870	0.320000	0.218400	0.269500	+37.011%	219,740,792	+26.160%
2026-02-23	0.21000	0.210000	0.190000	0.196700	-9.977%	3,548,664	+72.852%
2026-02-20	0.25900	0.259000	0.212100	0.218500	-18.470%	7,166,680	+55.606%
2026-02-19	0.26510	0.280000	0.254100	0.268000	-0.741%	3,660,660	+26.866%
2026-02-18	0.26700	0.290000	0.258000	0.270000	+1.124%	7,222,895	+25.926%
2026-02-17	0.28840	0.288600	0.254000	0.267000	-6.316%	6,158,922	+27.341%
2026-02-13	0.24290	0.287300	0.239800	0.285000	+16.090%	46,544,915	+19.298%
2026-02-12	0.25010	0.270000	0.219400	0.245500	-40.499%	14,734,005	+38.493%
2026-02-11	0.59000	0.590000	0.400000	0.412600	-35.410%	2,746,537	-17.596%
2026-02-10	0.85920	0.894400	0.580500	0.638800	-38.871%	771,803	-46.775%
2026-02-09	1.05000	1.070000	1.020000	1.045000	+0.481%	86,187	-67.464%
2026-02-06	1.04000	1.130000	1.010000	1.040000	+1.961%	42,133	-67.308%
2026-02-05	1.02000	1.070000	1.020000	1.020000	-0.971%	19,207	-66.667%
2026-02-04	1.10000	1.158700	1.030000	1.030000	-6.364%	39,742	-66.990%
2026-02-03	1.12460	1.165000	1.090000	1.100000	-4.348%	15,240	-69.091%
2026-02-02	1.12000	1.170000	1.120000	1.150000	+0.877%	6,963	-70.435%
2026-01-30	1.14000	1.170000	1.130000	1.140000	0.000%	20,256	-70.175%
2026-01-29	1.12000	1.140000	1.110000	1.140000	0.000%	6,277	-70.175%
2026-01-28	1.08000	1.145100	1.080000	1.140000	+3.636%	25,146	-70.175%
2026-01-27	1.12500	1.127400	1.064200	1.100000	-1.786%	51,198	-69.091%
2026-01-26	1.15000	1.170000	1.100000	1.120000	-1.754%	36,478	-69.643%
2026-01-23	1.16160	1.193800	1.128400	1.140000	-1.299%	20,299	-70.175%
2026-01-22	1.17000	1.180000	1.121200	1.155000	+0.435%	14,952	-70.563%
2026-01-21	1.11050	1.170000	1.110500	1.150000	+2.679%	6,793	-70.435%
2026-01-20	1.13000	1.130000	1.100000	1.120000	-2.609%	15,402	-69.643%
2026-01-16	1.12370	1.150000	1.110100	1.150000	+3.604%	15,211	-70.435%
2026-01-15	1.16010	1.185000	1.090000	1.110000	-5.940%	55,197	-69.369%
2026-01-14	1.18000	1.190000	1.160000	1.180100	+0.008%	13,930	-71.189%
2026-01-13	1.22000	1.220000	1.160000	1.180000	-0.195%	15,774	-71.186%
2026-01-12	1.20000	1.220000	1.160000	1.182300	-1.063%	19,189	-71.242%
2026-01-09	1.24000	1.240000	1.190000	1.195000	-0.417%	9,119	-71.548%
2026-01-08	1.17990	1.200000	1.155000	1.200000	+1.695%	25,089	-71.667%
2026-01-07	1.21000	1.220000	1.160000	1.180000	+0.855%	12,591	-71.186%
2026-01-06	1.20000	1.235900	1.160000	1.170000	-2.153%	13,486	-70.940%
2026-01-05	1.22000	1.279900	1.168600	1.195741	-1.988%	56,672	-71.566%
2026-01-02	1.17000	1.220000	1.160000	1.220000	+3.830%	26,663	-72.131%
2025-12-31	1.11000	1.200000	1.110000	1.175000	+0.824%	37,432	-71.064%
2025-12-30	1.09000	1.165400	1.083100	1.165400	+5.945%	15,115	-70.825%
2025-12-29	1.21000	1.210000	1.000000	1.100000	-1.786%	112,278	-69.091%
2025-12-26	1.16000	1.204000	1.060000	1.120000	-5.882%	39,021	-69.643%
2025-12-24	1.15000	1.200000	1.150000	1.190000	+2.586%	18,444	-71.429%
2025-12-23	1.16000	1.182800	1.160000	1.160000	0.000%	7,376	-70.690%
2025-12-22	1.15000	1.200000	1.150000	1.160000	+0.870%	14,376	-70.690%
2025-12-19	1.19000	1.230000	1.150000	1.150000	-2.542%	46,875	-70.435%
2025-12-18	1.12060	1.229000	1.110000	1.180000	+7.273%	99,304	-71.186%
2025-12-17	1.06000	1.130000	1.040000	1.100000	+1.852%	31,832	-69.091%
2025-12-16	1.10740	1.120000	1.080000	1.080000	-2.703%	25,786	-68.519%
2025-12-15	1.15000	1.150000	1.070000	1.110000	0.000%	48,747	-69.369%
2025-12-12	1.11000	1.150000	1.100000	1.110000	+0.909%	11,760	-69.369%
2025-12-11	1.08000	1.150000	1.080000	1.100000	0.000%	24,927	-69.091%
2025-12-10	1.07000	1.160000	1.000000	1.100000	+2.804%	44,428	-69.091%
2025-12-09	1.07200	1.120000	1.070000	1.070000	-0.926%	17,228	-68.224%
2025-12-08	1.12000	1.150000	1.055000	1.080000	-2.703%	26,495	-68.519%
2025-12-05	1.11000	1.150000	1.110000	1.110000	0.000%	18,580	-69.369%
2025-12-04	1.05000	1.170000	1.050000	1.110000	+2.778%	32,200	-69.369%
2025-12-03	1.07280	1.120000	1.050000	1.080000	+3.846%	17,454	-68.519%
2025-12-02	1.03000	1.129900	1.010000	1.040000	0.000%	38,513	-67.308%
2025-12-01	1.13000	1.130000	0.984100	1.040000	-3.588%	61,149	-67.308%
2025-11-28	1.11000	1.130000	1.042000	1.078700	-1.936%	12,189	-68.481%
2025-11-26	1.08000	1.110000	1.045000	1.100000	-0.901%	29,717	-69.091%
2025-11-25	1.06000	1.111500	1.040000	1.110000	+5.714%	14,558	-69.369%
2025-11-24	1.08000	1.080000	1.000000	1.050000	-4.372%	55,126	-67.619%
2025-11-21	1.10000	1.109900	1.040000	1.098000	-1.081%	60,097	-69.035%
2025-11-20	1.41000	1.410000	1.090000	1.110000	-22.378%	397,627	-69.369%
2025-11-19	1.22000	1.449600	1.193200	1.430000	+15.323%	334,923	-76.224%
2025-11-18	1.21000	1.260000	1.200200	1.240000	0.000%	14,058	-72.581%
2025-11-17	1.37000	1.370000	1.100100	1.240000	-6.767%	345,679	-72.581%
2025-11-14	1.27000	1.330000	1.270000	1.330000	+6.400%	32,688	-74.436%
2025-11-13	1.35000	1.350000	1.240000	1.250000	-9.420%	42,508	-72.800%
2025-11-12	1.42000	1.440000	1.360000	1.380000	-2.128%	39,488	-75.362%
2025-11-11	1.32000	1.450000	1.320000	1.410000	+2.174%	34,870	-75.887%
2025-11-10	1.41000	1.430000	1.350000	1.380000	+0.730%	22,019	-75.362%
2025-11-07	1.39000	1.427300	1.320000	1.370000	-2.143%	21,570	-75.182%
2025-11-06	1.45000	1.465000	1.400000	1.400000	-4.110%	35,058	-75.714%
2025-11-05	1.48000	1.490000	1.445000	1.460000	0.000%	23,785	-76.712%
2025-11-04	1.46000	1.508400	1.441400	1.460000	-2.667%	15,658	-76.712%
2025-11-03	1.55000	1.550000	1.465000	1.500000	-2.597%	19,091	-77.333%
2025-10-31	1.47800	1.540000	1.466300	1.540000	+1.987%	55,987	-77.922%
2025-10-30	1.55000	1.569600	1.495000	1.510000	-3.205%	35,977	-77.483%
2025-10-29	1.60000	1.690000	1.490000	1.560000	-5.455%	111,772	-78.205%
2025-10-28	1.58000	1.700000	1.570000	1.650000	+3.774%	298,373	-79.394%
2025-10-27	1.60000	1.690000	1.450000	1.590000	+1.274%	5,014,868	-78.616%
2025-10-24	1.58000	1.618500	1.570000	1.570000	-0.317%	15,152	-78.344%
2025-10-23	1.60000	1.629900	1.570000	1.575000	-1.563%	16,063	-78.413%
2025-10-22	1.62000	1.635000	1.560000	1.600000	+0.629%	14,975	-78.750%
2025-10-21	1.62000	1.650000	1.560000	1.590000	-1.852%	15,304	-78.616%
2025-10-20	1.61000	1.720000	1.570600	1.620000	+2.208%	55,873	-79.012%
2025-10-17	1.56000	1.600000	1.560000	1.585000	+0.316%	35,087	-78.549%
2025-10-16	1.59000	1.620000	1.550000	1.580000	-1.250%	30,355	-78.481%
2025-10-15	1.62000	1.620000	1.580000	1.600000	-0.621%	26,877	-78.750%
2025-10-14	1.61000	1.620000	1.560900	1.610000	+0.625%	27,327	-78.882%
2025-10-13	1.62000	1.646600	1.555000	1.600000	-1.235%	39,798	-78.750%
2025-10-10	1.72000	1.720000	1.590000	1.620000	-2.994%	56,541	-79.012%
2025-10-09	1.64000	1.730000	1.560000	1.670000	+0.602%	79,261	-79.641%
2025-10-08	1.65000	1.710000	1.631100	1.660000	+2.469%	71,134	-79.518%
2025-10-07	1.58000	1.640000	1.520000	1.620000	+5.882%	79,882	-79.012%
2025-10-06	1.48000	1.560000	1.190000	1.530000	+2.000%	544,427	-77.778%
2025-10-03	1.44000	1.510000	1.410000	1.500000	+4.895%	44,933	-77.333%
2025-10-02	1.46000	1.460000	1.430000	1.430000	0.000%	9,565	-76.224%
2025-10-01	1.38550	1.467100	1.348000	1.430000	-1.379%	31,479	-76.224%
2025-09-30	1.46000	1.460000	1.395000	1.450000	0.000%	43,017	-76.552%
2025-09-29	1.45000	1.480000	1.390000	1.450000	+1.399%	42,152	-76.552%
2025-09-26	1.43000	1.484300	1.420000	1.430000	-1.379%	170,733	-76.224%
2025-09-25	1.45000	1.487500	1.420000	1.450000	0.000%	48,471	-76.552%
2025-09-24	1.45000	1.470000	1.410000	1.450000	0.000%	38,932	-76.552%
2025-09-23	1.48000	1.499900	1.450000	1.450000	-2.027%	25,304	-76.552%
2025-09-22	1.46000	1.480000	1.430200	1.480000	+2.069%	18,330	-77.027%
2025-09-19	1.48000	1.480000	1.390000	1.450000	0.000%	78,996	-76.552%
2025-09-18	1.44000	1.475100	1.440000	1.450000	+1.399%	14,529	-76.552%
2025-09-17	1.45000	1.485000	1.420000	1.430000	-3.378%	68,914	-76.224%
2025-09-16	1.51000	1.515000	1.470000	1.480000	-1.987%	45,908	-77.027%
2025-09-15	1.52000	1.550000	1.500000	1.510000	-1.948%	49,851	-77.483%
2025-09-12	1.61000	1.610000	1.520400	1.540000	-3.750%	70,548	-77.922%
2025-09-11	1.59000	1.620000	1.570000	1.600000	+1.911%	39,357	-78.750%
2025-09-10	1.55000	1.630000	1.550000	1.570000	0.000%	14,745	-78.344%
2025-09-09	1.57000	1.620000	1.550000	1.570000	-2.484%	38,416	-78.344%
2025-09-08	1.60000	1.620000	1.592000	1.610000	+0.625%	23,944	-78.882%
2025-09-05	1.65000	1.677300	1.590000	1.600000	-1.840%	36,315	-78.750%
2025-09-04	1.70000	1.700000	1.560000	1.630000	-5.780%	60,514	-79.141%
2025-09-03	1.73000	1.730000	1.680000	1.730000	0.000%	73,758	-80.347%
2025-09-02	1.86000	1.860000	1.680000	1.730000	-5.978%	105,702	-80.347%
2025-08-29	1.82000	1.890000	1.750000	1.840000	+0.601%	182,026	-81.522%
2025-08-28	1.58000	1.880000	1.580000	1.829000	+17.244%	1,088,279	-81.411%
2025-08-27	1.53350	1.590000	1.510000	1.560000	+2.349%	56,642	-78.205%
2025-08-26	1.51010	1.550000	1.510100	1.524200	+0.940%	6,472	-77.693%
2025-08-25	1.53000	1.550000	1.500000	1.510000	-1.307%	33,930	-77.483%
2025-08-22	1.50500	1.540000	1.500000	1.530000	+1.338%	23,781	-77.778%
2025-08-21	1.47000	1.510000	1.470000	1.509800	+1.739%	33,088	-77.480%
2025-08-20	1.50000	1.510000	1.480000	1.484000	-1.395%	44,427	-77.089%
2025-08-19	1.53000	1.530000	1.485700	1.505000	-2.273%	16,087	-77.409%
2025-08-18	1.49000	1.555000	1.490000	1.540000	+1.316%	20,555	-77.922%
2025-08-15	1.49120	1.520000	1.491200	1.520000	+1.333%	25,791	-77.632%
2025-08-14	1.51000	1.510000	1.470000	1.500000	0.000%	22,243	-77.333%
2025-08-13	1.41000	1.520000	1.410000	1.500000	+2.041%	26,345	-77.333%
2025-08-12	1.41000	1.470000	1.405000	1.470000	+4.255%	30,043	-76.871%
2025-08-11	1.45000	1.450000	1.400000	1.410000	-2.759%	19,975	-75.887%
2025-08-08	1.41000	1.450000	1.380000	1.450000	+1.399%	26,055	-76.552%
2025-08-07	1.48000	1.480000	1.410000	1.430000	-2.362%	18,219	-76.224%
2025-08-06	1.49000	1.500000	1.450000	1.464600	-1.705%	37,892	-76.785%
2025-08-05	1.49000	1.490000	1.450100	1.490000	+0.676%	20,686	-77.181%
2025-08-04	1.42000	1.490000	1.400600	1.480000	+4.965%	27,598	-77.027%
2025-08-01	1.45000	1.468700	1.390000	1.410000	-4.082%	31,960	-75.887%
2025-07-31	1.50000	1.520000	1.460000	1.470000	-0.676%	21,888	-76.871%
2025-07-30	1.52000	1.670000	1.420000	1.480000	-3.268%	350,863	-77.027%
2025-07-29	1.60000	1.600000	1.500000	1.530000	-2.548%	37,994	-77.778%
2025-07-28	1.62000	1.646200	1.550700	1.570000	-3.086%	97,919	-78.344%
2025-07-25	1.65000	1.680000	1.610000	1.620000	-1.520%	23,388	-79.012%
2025-07-24	1.70000	1.750000	1.610000	1.645000	-3.235%	156,394	-79.331%
2025-07-23	1.70000	1.700000	1.660900	1.700000	+2.410%	34,997	-80.000%
2025-07-22	1.56000	1.780000	1.560000	1.660000	+4.403%	183,590	-79.518%
2025-07-21	1.56000	1.616500	1.550000	1.590000	+1.274%	36,777	-78.616%
2025-07-18	1.59000	1.645000	1.550000	1.570000	-1.258%	84,308	-78.344%
2025-07-17	1.60000	1.630000	1.580000	1.590000	0.000%	26,253	-78.616%
2025-07-16	1.56000	1.640000	1.550000	1.590000	+3.253%	35,192	-78.616%
2025-07-15	1.59000	1.596700	1.430000	1.539900	-3.756%	134,123	-77.921%
2025-07-14	1.61000	1.650000	1.519000	1.600000	-1.235%	296,444	-78.750%
2025-07-11	1.68000	1.680000	1.590000	1.620000	+1.250%	18,038	-79.012%
2025-07-10	1.57000	1.650000	1.570000	1.600000	-1.235%	51,246	-78.750%
2025-07-09	1.73000	1.790000	1.560000	1.620000	-5.814%	208,023	-79.012%
2025-07-08	1.58000	1.725000	1.551800	1.720000	+13.158%	259,241	-80.233%
2025-07-07	1.55000	1.570000	1.510000	1.520000	-1.935%	41,737	-77.632%
2025-07-03	1.56000	1.590000	1.540100	1.550000	-2.516%	43,517	-78.065%
2025-07-02	1.64000	1.650000	1.570000	1.590000	-2.454%	76,766	-78.616%
2025-07-01	1.66000	1.670000	1.600000	1.630000	-2.137%	16,719	-79.141%
2025-06-30	1.61000	1.696900	1.610000	1.665600	+3.453%	30,565	-79.587%
2025-06-27	1.67010	1.700000	1.610000	1.610000	-3.593%	36,815	-78.882%
2025-06-26	1.64000	1.720000	1.625000	1.670000	+1.212%	54,257	-79.641%
2025-06-25	1.69000	1.710000	1.620100	1.650000	-3.441%	44,669	-79.394%
2025-06-24	1.66000	1.719400	1.610000	1.708800	+4.195%	59,149	-80.103%
2025-06-23	1.59000	1.660000	1.572400	1.640000	+3.797%	43,642	-79.268%
2025-06-20	1.68000	1.700000	1.580000	1.580000	-7.059%	96,774	-78.481%
2025-06-18	1.72000	1.730000	1.650000	1.700000	-1.163%	128,525	-80.000%
2025-06-17	1.66000	1.790000	1.601100	1.720000	+6.173%	391,822	-80.233%
2025-06-16	1.68000	1.680000	1.600000	1.620000	-3.571%	113,397	-79.012%
2025-06-13	1.88000	1.890000	1.650000	1.680000	-16.000%	669,669	-79.762%
2025-06-12	1.88000	2.045000	1.840000	2.000000	+6.383%	665,952	-83.000%
2025-06-11	1.80000	1.920000	1.700100	1.880000	+3.867%	385,094	-81.915%
2025-06-10	1.85000	1.850000	1.720000	1.810000	0.000%	131,652	-81.215%
2025-06-09	1.82000	1.840000	1.710000	1.810000	+0.277%	2,210,568	-81.215%
2025-06-06	1.77000	1.805000	1.750000	1.805000	+1.399%	12,781	-81.163%
2025-06-05	1.79000	1.800000	1.740000	1.780100	+0.856%	8,561	-80.900%
2025-06-04	1.76000	1.800000	1.740000	1.765000	-0.843%	15,399	-80.737%
2025-06-03	1.79000	1.800000	1.780000	1.780000	-1.111%	11,948	-80.899%
2025-06-02	1.73000	1.800000	1.720200	1.800000	+2.564%	11,713	-81.111%
2025-05-30	1.78000	1.780000	1.710000	1.755000	+0.286%	10,305	-80.627%
2025-05-29	1.74970	1.790000	1.680300	1.750000	-0.404%	26,672	-80.571%
2025-05-28	1.75010	1.780000	1.747700	1.757100	-1.838%	10,779	-80.650%
2025-05-27	1.71000	1.820000	1.680000	1.790000	+7.831%	37,863	-81.006%
2025-05-23	1.60790	1.660000	1.590000	1.660000	+3.750%	14,010	-79.518%
2025-05-22	1.55000	1.610000	1.550000	1.600000	+3.226%	18,247	-78.750%
2025-05-21	1.54000	1.579900	1.530000	1.550000	-0.958%	38,702	-78.065%
2025-05-20	1.56000	1.570000	1.540000	1.565000	-1.262%	27,022	-78.275%
2025-05-19	1.56000	1.600000	1.550000	1.585000	-1.553%	30,483	-78.549%
2025-05-16	1.65000	1.650000	1.601600	1.610000	-3.593%	31,664	-78.882%
2025-05-15	1.75000	1.750000	1.650000	1.670000	-2.339%	22,786	-79.641%
2025-05-14	1.70000	1.770000	1.660400	1.710000	-0.245%	23,739	-80.117%
2025-05-13	1.88000	1.880000	1.658700	1.714200	-7.089%	163,441	-80.166%
2025-05-12	1.82000	1.860000	1.804700	1.845000	+2.500%	24,809	-81.572%
2025-05-09	1.81990	1.819900	1.791200	1.800000	-1.131%	6,325	-81.111%
2025-05-08	1.83000	1.840000	1.810000	1.820600	+1.144%	15,449	-81.325%
2025-05-07	1.76000	1.807300	1.760000	1.800000	+1.124%	10,321	-81.111%
2025-05-06	1.89000	1.890000	1.780000	1.780000	-5.319%	9,243	-80.899%
2025-05-05	1.86500	1.890000	1.850000	1.880000	+2.174%	7,529	-81.915%
2025-05-02	1.83500	1.860000	1.810000	1.840000	+3.371%	26,259	-81.522%
2025-05-01	1.79000	1.810000	1.765000	1.780000	+1.136%	11,914	-80.899%
2025-04-30	1.70000	1.790000	1.670000	1.760000	+2.326%	32,691	-80.682%
2025-04-29	1.65000	1.720000	1.650000	1.720000	+1.176%	7,225	-80.233%
2025-04-28	1.68000	1.730000	1.660900	1.700000	-0.585%	17,939	-80.000%
2025-04-25	1.72000	1.740000	1.690000	1.710000	+1.183%	30,621	-80.117%
2025-04-24	1.70010	1.740000	1.640000	1.690000	-2.312%	25,346	-79.882%
2025-04-23	1.74000	1.777800	1.700000	1.730000	0.000%	24,668	-80.347%
2025-04-22	1.71000	1.750000	1.660000	1.730000	+1.170%	37,789	-80.347%
2025-04-21	1.78000	1.780000	1.700000	1.710000	-2.286%	30,924	-80.117%
2025-04-17	1.70000	1.770000	1.700000	1.750000	+1.174%	25,105	-80.571%
2025-04-16	1.82000	1.820000	1.700000	1.729700	-2.826%	31,280	-80.343%
2025-04-15	1.75000	1.830000	1.750000	1.780000	0.000%	58,177	-80.899%
2025-04-14	1.79000	1.810000	1.720100	1.780000	-0.559%	31,462	-80.899%
2025-04-11	1.71000	1.790000	1.700000	1.790000	+3.170%	18,359	-81.006%
2025-04-10	1.80000	1.800000	1.690000	1.735000	-5.707%	26,031	-80.403%
2025-04-09	1.76000	1.880000	1.700000	1.840000	+4.545%	47,998	-81.522%
2025-04-08	1.71000	1.760000	1.650000	1.760000	+3.529%	60,349	-80.682%
2025-04-07	1.63000	1.720000	1.582700	1.700000	-0.006%	38,158	-80.000%
2025-04-04	1.75000	1.800000	1.670000	1.700100	-5.550%	46,265	-80.001%
2025-04-03	1.79000	1.830000	1.730000	1.800000	-2.703%	22,986	-81.111%
2025-04-02	1.80000	1.880000	1.750000	1.850000	+3.933%	50,428	-81.622%
2025-04-01	1.80000	1.800000	1.720000	1.780000	0.000%	29,650	-80.899%
2025-03-31	1.75000	1.850000	1.750000	1.780000	-1.657%	28,349	-80.899%
2025-03-28	1.84000	1.840000	1.768000	1.810000	-1.093%	21,569	-81.215%
2025-03-27	1.74990	1.860000	1.749900	1.830000	+3.977%	24,542	-81.421%
2025-03-26	1.89000	1.900000	1.740000	1.760000	-8.333%	38,694	-80.682%
2025-03-25	1.98000	2.100000	1.900000	1.920000	-2.538%	124,318	-82.292%
2025-03-24	1.80000	1.979900	1.780600	1.970000	+11.932%	105,638	-82.741%
2025-03-21	1.68000	1.800000	1.680000	1.760000	+2.924%	36,336	-80.682%
2025-03-20	1.65470	1.730000	1.610000	1.710000	+3.636%	74,175	-80.117%
2025-03-19	1.68000	1.680000	1.590000	1.650000	-1.198%	19,208	-79.394%
2025-03-18	1.67000	1.730000	1.650000	1.670000	0.000%	14,278	-79.641%
2025-03-17	1.79000	1.790000	1.630000	1.670000	-5.650%	57,134	-79.641%
2025-03-14	1.64000	1.780000	1.620000	1.770000	+9.259%	57,959	-80.791%
2025-03-13	1.59000	1.620000	1.551000	1.620000	+1.250%	13,565	-79.012%
2025-03-12	1.60000	1.600000	1.530000	1.600000	+0.313%	19,543	-78.750%
2025-03-11	1.52000	1.680000	1.495000	1.595000	+3.571%	65,711	-78.683%
2025-03-10	1.55000	1.590000	1.470000	1.540000	-0.645%	72,262	-77.922%
2025-03-07	1.50000	1.620000	1.463200	1.550000	+2.649%	101,655	-78.065%
2025-03-06	1.56000	1.640000	1.480000	1.510000	-3.205%	38,591	-77.483%
2025-03-05	1.44000	1.600000	1.350000	1.560000	+9.091%	88,500	-78.205%
2025-03-04	1.50000	1.550000	1.360000	1.430000	-5.298%	152,959	-76.224%
2025-03-03	1.48000	1.550000	1.450000	1.510000	-0.658%	98,808	-77.483%
2025-02-28	1.55000	1.600000	1.430000	1.520000	-6.173%	321,579	-77.632%
2025-02-27	2.00000	2.279900	1.515700	1.620000	-15.183%	1,467,018	-79.012%
2025-02-26	1.82000	2.020000	1.720000	1.910000	+4.945%	783,055	-82.199%
2025-02-25	1.64000	1.910000	1.570100	1.820000	+13.750%	2,553,580	-81.319%
2025-02-24	1.81000	1.810000	1.570000	1.600000	-11.111%	276,570	-78.750%
2025-02-21	1.87000	1.980000	1.730000	1.800000	-8.163%	394,807	-81.111%
2025-02-20	2.30500	2.379800	1.880000	1.960000	-3.448%	14,465,212	-82.653%
2025-02-19	1.91000	2.060000	1.910000	2.030000	+1.754%	63,507	-83.251%
2025-02-18	2.28000	2.343064	1.960000	1.995000	-12.882%	198,227	-82.957%
2025-02-14	2.42000	2.500000	2.281900	2.290000	-6.911%	86,795	-85.153%
2025-02-13	2.41080	2.460000	2.310000	2.460000	+2.929%	42,003	-86.179%
2025-02-12	2.26000	2.400000	2.260000	2.390000	+3.913%	19,884	-85.774%
2025-02-11	2.40000	2.400000	2.268000	2.300000	-5.738%	35,222	-85.217%
2025-02-10	2.30000	2.440000	2.200800	2.440000	+6.087%	111,169	-86.066%
2025-02-07	2.49000	2.495000	2.270000	2.300000	-7.631%	93,424	-85.217%
2025-02-06	2.36000	2.490000	2.310000	2.490000	+5.063%	141,980	-86.345%
2025-02-05	2.41000	2.471500	2.320000	2.370000	-0.420%	66,310	-85.654%
2025-02-04	2.31000	2.438300	2.260000	2.380000	+0.847%	63,441	-85.714%
2025-02-03	2.39000	2.510700	2.280000	2.360000	-0.840%	66,042	-85.593%
2025-01-31	2.43000	2.480000	2.370000	2.380000	-0.998%	57,704	-85.714%
2025-01-30	2.45990	2.459900	2.340000	2.404000	+2.298%	51,605	-85.857%
2025-01-29	2.31000	2.550000	2.310000	2.350000	+0.427%	122,165	-85.532%
2025-01-28	2.26000	2.348600	2.220000	2.340000	+1.739%	61,702	-85.470%
2025-01-27	2.32000	2.380000	2.240000	2.300000	-0.862%	80,597	-85.217%
2025-01-24	2.35000	2.384100	2.250100	2.320000	+1.532%	32,745	-85.345%
2025-01-23	2.34000	2.435300	2.220000	2.285000	-1.296%	120,722	-85.120%
2025-01-22	2.10000	2.400000	2.000000	2.315000	+9.198%	164,999	-85.313%

.dark-mode .XF9R2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XF9R2z{ 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