BioRestorative Therapies Inc (BRTX) Historical Stock Data
1.44 ↑0.07 (5.11%)
As of May 2, 2024, 1:37pm EST.
Historical Data
In the past 30 trading days, BRTX is up 0.15% a day on average. There have been 17 days where BioRestorative Therapies Inc closed green and 13 days where BRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.23 | 1.55 | 1.16M |
| 2024-04-30 | 1.50 | 1.42 | ↓$0.08 (-5.33%) | 1.31 | 1.55 | 16.81M |
| 2024-04-29 | 1.30 | 1.24 | ↓$0.05 (-4.25%) | 1.21 | 1.30 | 31.47K |
| 2024-04-26 | 1.25 | 1.25 | ↑$0.00 (0.01%) | 1.24 | 1.30 | 58.38K |
| 2024-04-25 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.21 | 1.28 | 62K |
| 2024-04-24 | 1.35 | 1.27 | ↓$0.08 (-5.93%) | 1.25 | 1.36 | 83.81K |
| 2024-04-23 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.34 | 1.41 | 89.27K |
| 2024-04-22 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.35 | 1.42 | 60.23K |
| 2024-04-19 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.33 | 1.45 | 167.38K |
| 2024-04-18 | 1.30 | 1.44 | ↑$0.14 (10.77%) | 1.29 | 1.45 | 246.35K |
| 2024-04-17 | 1.24 | 1.39 | ↑$0.15 (12.10%) | 1.23 | 1.44 | 668.22K |
| 2024-04-16 | 1.42 | 1.31 | ↓$0.11 (-7.75%) | 1.26 | 1.65 | 10.72M |
| 2024-04-15 | 1.32 | 1.32 | ↑$0.00 (0.01%) | 1.28 | 1.35 | 37.36K |
| 2024-04-12 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.31 | 1.38 | 45.09K |
| 2024-04-11 | 1.28 | 1.32 | ↑$0.03 (2.73%) | 1.28 | 1.32 | 21.19K |
| 2024-04-10 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.21 | 1.31 | 62.78K |
| 2024-04-09 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.23 | 1.30 | 67.09K |
| 2024-04-08 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.22 | 1.31 | 278.13K |
| 2024-04-05 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.28 | 1.35 | 52.31K |
| 2024-04-04 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.30 | 1.36 | 20.14K |
| 2024-04-03 | 1.37 | 1.31 | ↓$0.06 (-4.38%) | 1.30 | 1.38 | 21.43K |
| 2024-04-02 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.31 | 1.39 | 30.54K |
| 2024-04-01 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.30 | 1.40 | 45.87K |
| 2024-03-28 | 1.40 | 1.38 | ↓$0.02 (-1.08%) | 1.36 | 1.42 | 33.96K |
| 2024-03-27 | 1.40 | 1.39 | ↓$0.01 (-0.52%) | 1.34 | 1.42 | 49.68K |
| 2024-03-26 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.39 | 1.42 | 23.81K |
| 2024-03-25 | 1.36 | 1.40 | ↑$0.04 (2.94%) | 1.36 | 1.45 | 87.02K |
| 2024-03-22 | 1.32 | 1.39 | ↑$0.07 (5.30%) | 1.32 | 1.41 | 38.26K |
| 2024-03-21 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.31 | 1.38 | 23.41K |
| 2024-03-20 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.30 | 1.42 | 41.23K |
Create an account or log in to view more rows.
$BRTX time to run
$BRTX nice!!!
$BRTX hold
$BRTX -
Buy
buy
buy!
$BRTX buying!
$BRTX has just been halted from trading due to volatility.
$BRTX we need more volume
$BRTX what a horse shit show!
$BRTX low volume
expect flat or negative close
$BRTX I like the stock!