NASDAQ : BRTX
BioRestorative Therapies, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.4003 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BioRestorative Therapies, Inc. (BRTX) closed at 1.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.44 | 1.508 | 1.4 | 1.48 | 13,897 | +5.69% |
| 2026-10-30 | 1.58 | 1.58 | 1.4 | 1.4 | 28,799 | -11.37% |
| 2026-10-29 | 1.44 | 1.65 | 1.39 | 1.58 | 233,644 | +13.67% |
| 2026-10-28 | 1.39 | 1.55 | 1.38 | 1.39 | 17,910 | +2.21% |
| 2026-10-27 | 1.53 | 1.54 | 1.36 | 1.36 | 8,690 | -13.92% |
| 2026-10-26 | 1.58 | 1.58 | 1.45 | 1.58 | 35,010 | -2.47% |
| 2026-10-23 | 1.503 | 1.65 | 1.4 | 1.62 | 34,962 | +8.00% |
| 2026-10-22 | 1.57 | 1.62 | 1.5 | 1.5 | 4,808 | -1.96% |
| 2026-10-21 | 1.58 | 1.58 | 1.51 | 1.53 | 13,242 | -1.92% |
| 2026-10-20 | 1.618 | 1.65 | 1.54 | 1.56 | 16,517 | -2.50% |
| 2026-10-19 | 1.51 | 1.67 | 1.51 | 1.6 | 18,492 | +3.90% |
| 2026-10-16 | 1.53 | 1.55 | 1.49 | 1.54 | 21,012 | +5.48% |
| 2026-10-15 | 1.5 | 1.5 | 1.28 | 1.46 | 27,941 | -2.67% |
| 2026-10-14 | 1.5 | 1.56 | 1.42 | 1.5 | 18,428 | -5.66% |
| 2026-10-13 | 1.7 | 1.71 | 1.439 | 1.59 | 32,419 | -9.14% |
| 2026-10-12 | 1.85 | 1.9 | 1.705 | 1.75 | 11,352 | -8.38% |
| 2026-10-09 | 1.92 | 1.95 | 1.85 | 1.91 | 18,441 | +1.06% |
| 2026-10-08 | 2.18 | 2.18 | 1.75 | 1.89 | 95,901 | -15.63% |
| 2026-10-07 | 2.3 | 2.3 | 2.05 | 2.24 | 38,675 | -1.32% |
| 2026-10-06 | 2.2 | 2.29 | 2.135 | 2.27 | 79,655 | +1.34% |
| 2026-10-05 | 2.16 | 2.305 | 2.01 | 2.24 | 85,222 | +4.67% |
| 2026-10-02 | 2.26 | 2.432 | 2.14 | 2.14 | 25,520 | -5.73% |
| 2026-10-01 | 2.28 | 2.468 | 2.25 | 2.27 | 21,533 | -2.58% |
| 2026-09-30 | 2.26 | 2.39 | 2.26 | 2.33 | 24,949 | +0.00% |
| 2026-09-29 | 2.32 | 2.34 | 2.26 | 2.33 | 15,079 | +0.87% |
| 2026-09-28 | 2.42 | 2.49 | 2.29 | 2.31 | 49,420 | -9.41% |
| 2026-09-25 | 2.55 | 2.68 | 2.445 | 2.55 | 29,435 | +1.59% |
| 2026-09-24 | 2.59 | 2.69 | 2.51 | 2.51 | 24,715 | -3.46% |
| 2026-09-23 | 2.61 | 2.9 | 2.53 | 2.6 | 85,219 | +1.96% |
| 2026-09-22 | 2.72 | 2.929 | 2.5 | 2.55 | 67,181 | -5.90% |
| 2026-09-21 | 2.7 | 2.75 | 2.68 | 2.71 | 26,905 | +0.74% |
| 2026-09-18 | 2.71 | 2.79 | 2.67 | 2.69 | 17,623 | +1.32% |
| 2026-09-17 | 2.66 | 2.738 | 2.58 | 2.655 | 12,418 | +4.12% |
| 2026-09-16 | 2.62 | 2.67 | 2.55 | 2.55 | 15,496 | -3.41% |
| 2026-09-15 | 2.73 | 2.77 | 2.62 | 2.64 | 9,658 | -2.22% |
| 2026-09-14 | 2.68 | 2.735 | 2.658 | 2.7 | 7,198 | +1.12% |
| 2026-09-11 | 2.75 | 2.78 | 2.63 | 2.67 | 11,650 | -3.26% |
| 2026-09-10 | 2.82 | 2.82 | 2.701 | 2.76 | 27,774 | +0.73% |
| 2026-09-09 | 2.72 | 2.905 | 2.61 | 2.74 | 48,927 | -2.24% |
| 2026-09-08 | 2.96 | 3.23 | 2.7 | 2.803 | 55,818 | -5.31% |
| 2026-09-04 | 2.954 | 3 | 2.88 | 2.96 | 40,333 | +2.99% |
| 2026-09-03 | 3.28 | 3.576 | 2.85 | 2.874 | 175,718 | -28.76% |
| 2026-09-02 | 4.06 | 4.198 | 4.014 | 4.034 | 24,464 | +1.74% |
| 2026-09-01 | 4.028 | 4.046 | 3.902 | 3.965 | 8,740 | -2.05% |
| 2026-08-31 | 4 | 4.1 | 3.984 | 4.048 | 10,808 | +1.66% |
| 2026-08-28 | 4.38 | 4.38 | 3.93 | 3.982 | 12,238 | -3.35% |
| 2026-08-27 | 4.5 | 4.5 | 3.94 | 4.12 | 16,780 | -5.03% |
| 2026-08-26 | 4.4 | 4.48 | 4.268 | 4.338 | 2,960 | -2.52% |
| 2026-08-25 | 4.58 | 4.6 | 4.28 | 4.45 | 5,167 | +4.36% |
| 2026-08-24 | 4.372 | 4.594 | 4.2 | 4.264 | 7,593 | -0.98% |
| 2026-08-21 | 4.46 | 4.46 | 4.272 | 4.306 | 3,809 | -2.40% |
| 2026-08-20 | 4.54 | 4.686 | 4.4 | 4.412 | 9,628 | +3.42% |
| 2026-08-19 | 4.392 | 4.56 | 4.266 | 4.266 | 9,220 | +0.14% |
| 2026-08-18 | 4.48 | 4.498 | 4.2 | 4.26 | 8,267 | -3.18% |
| 2026-08-17 | 4.58 | 4.688 | 4.4 | 4.4 | 11,218 | -2.61% |
| 2026-08-14 | 4.6 | 4.7 | 4.452 | 4.518 | 8,383 | +2.59% |
| 2026-08-13 | 4.3 | 4.72 | 4.3 | 4.404 | 15,869 | +3.72% |
| 2026-08-12 | 4.334 | 4.5 | 4.222 | 4.246 | 17,350 | +1.10% |
| 2026-08-11 | 4.12 | 4.4 | 4.12 | 4.2 | 15,635 | +4.48% |
| 2026-08-10 | 4.2 | 4.384 | 4.02 | 4.02 | 13,464 | -1.47% |
| 2026-08-07 | 4.394 | 4.4 | 4.072 | 4.08 | 16,001 | -2.11% |
| 2026-08-06 | 4.2 | 4.4 | 4.02 | 4.168 | 8,047 | -0.76% |
| 2026-08-05 | 4.36 | 4.512 | 4.026 | 4.2 | 10,838 | +0.00% |
| 2026-08-04 | 3.958 | 4.51 | 3.958 | 4.2 | 11,765 | +6.11% |
| 2026-08-03 | 4.2 | 4.4 | 3.902 | 3.958 | 34,068 | -3.32% |
| 2026-07-31 | 4.582 | 4.72 | 3.859 | 4.094 | 46,564 | -9.22% |
| 2026-07-30 | 5.06 | 5.398 | 4.5 | 4.51 | 31,850 | -8.74% |
| 2026-07-29 | 5.274 | 5.668 | 4.658 | 4.942 | 38,590 | -7.31% |
| 2026-07-28 | 5.486 | 5.798 | 5.2 | 5.332 | 25,744 | -3.75% |
| 2026-07-27 | 5.8 | 6.248 | 5.396 | 5.54 | 34,350 | -4.48% |
| 2026-07-24 | 6.232 | 6.449 | 5.8 | 5.8 | 15,025 | -7.17% |
| 2026-07-23 | 6.478 | 6.92 | 6.248 | 6.248 | 6,520 | -1.45% |
| 2026-07-22 | 6.6 | 6.608 | 6.338 | 6.34 | 6,842 | -1.71% |
| 2026-07-21 | 6.584 | 6.6 | 6.4 | 6.45 | 6,589 | +0.16% |
| 2026-07-20 | 6.94 | 7 | 6.436 | 6.44 | 9,245 | -3.62% |
| 2026-07-17 | 6.62 | 7.2 | 6.62 | 6.682 | 8,000 | -4.76% |
| 2026-07-16 | 6.58 | 7.4 | 6.428 | 7.016 | 30,295 | +3.18% |
| 2026-07-15 | 6.6 | 6.95 | 6.6 | 6.8 | 2,743 | +3.03% |
| 2026-07-14 | 7 | 7.2 | 6.4 | 6.6 | 17,979 | -2.42% |
| 2026-07-13 | 6.9 | 7.4 | 6.7 | 6.764 | 9,351 | -1.97% |
| 2026-07-10 | 7.17 | 7.198 | 6.6 | 6.9 | 9,753 | +0.15% |
| 2026-07-09 | 7.116 | 7.512 | 6.8 | 6.89 | 26,694 | -0.26% |
| 2026-07-08 | 7.2 | 7.4 | 6.8 | 6.908 | 24,092 | -7.20% |
| 2026-07-07 | 7.64 | 7.879 | 7.3 | 7.444 | 4,601 | -5.96% |
| 2026-07-06 | 7.887 | 8.16 | 7.718 | 7.916 | 25,556 | -1.05% |
| 2026-07-02 | 8.038 | 8.076 | 7.802 | 8 | 13,651 | +3.73% |
| 2026-07-01 | 7.4 | 8.284 | 7.4 | 7.712 | 14,304 | +2.55% |
| 2026-06-30 | 7.252 | 7.614 | 7.024 | 7.52 | 31,755 | +1.62% |
| 2026-06-29 | 7.418 | 7.7 | 7.232 | 7.4 | 12,961 | +0.11% |
| 2026-06-26 | 7.894 | 7.894 | 7.392 | 7.392 | 14,695 | -6.19% |
| 2026-06-25 | 8.22 | 8.538 | 7.558 | 7.88 | 52,854 | -0.81% |
| 2026-06-24 | 7.668 | 8.2 | 7.6 | 7.944 | 25,284 | +3.60% |
| 2026-06-23 | 7.84 | 8.1 | 7.668 | 7.668 | 15,037 | -6.26% |
| 2026-06-22 | 8 | 8.562 | 7.802 | 8.18 | 32,502 | -0.15% |
| 2026-06-18 | 7.4 | 8.198 | 7.4 | 8.192 | 29,974 | +2.53% |
| 2026-06-17 | 7.16 | 8.4 | 7.002 | 7.99 | 42,414 | +13.14% |
| 2026-06-16 | 7.818 | 7.849 | 7.012 | 7.062 | 38,912 | -9.69% |
| 2026-06-15 | 7.161 | 8.4 | 7 | 7.82 | 63,603 | +10.92% |
| 2026-06-12 | 7.283 | 7.588 | 6.992 | 7.05 | 41,407 | -6.25% |
| 2026-06-11 | 7.598 | 7.6 | 7.2 | 7.52 | 21,958 | -1.05% |
| 2026-06-10 | 7.64 | 7.97 | 7.402 | 7.6 | 27,204 | -3.65% |
| 2026-06-09 | 7.16 | 8.196 | 7.16 | 7.888 | 51,292 | +8.95% |
| 2026-06-08 | 8.02 | 8.4 | 7.212 | 7.24 | 58,548 | -10.62% |
| 2026-06-05 | 8.396 | 8.498 | 7.808 | 8.1 | 68,300 | -2.24% |
| 2026-06-04 | 6.926 | 8.372 | 6.7 | 8.286 | 147,353 | +22.07% |
| 2026-06-03 | 7.164 | 7.398 | 6.4 | 6.788 | 78,729 | -4.23% |
| 2026-06-02 | 7.76 | 7.93 | 6.6 | 7.088 | 234,219 | -12.80% |
| 2026-06-01 | 8.6 | 10 | 7.62 | 8.128 | 264,808 | -14.98% |
| 2026-05-29 | 9.6 | 11.042 | 8.2 | 9.56 | 907,576 | -0.21% |
| 2026-05-28 | 7.902 | 10.258 | 7.896 | 9.58 | 1,404,832 | +10.65% |
| 2026-05-27 | 8.063 | 13.6 | 7.456 | 8.658 | 25,704,492 | +73.30% |
| 2026-05-26 | 4.174 | 5.798 | 4.158 | 4.996 | 535,440 | +20.10% |
| 2026-05-22 | 3.78 | 4.2 | 3.738 | 4.16 | 79,941 | +7.77% |
| 2026-05-21 | 3.392 | 3.86 | 3.322 | 3.86 | 75,719 | +13.66% |
| 2026-05-20 | 3.284 | 3.512 | 3.186 | 3.396 | 879,875 | -7.52% |
| 2026-05-19 | 3.768 | 3.9 | 3.672 | 3.672 | 19,659 | -1.61% |
| 2026-05-18 | 3.8 | 3.968 | 3.732 | 3.732 | 23,004 | -2.91% |
| 2026-05-15 | 3.8 | 4 | 3.622 | 3.844 | 20,506 | +1.75% |
| 2026-05-14 | 3.62 | 3.966 | 3.486 | 3.778 | 28,100 | +1.56% |
| 2026-05-13 | 3.8 | 4 | 3.5 | 3.72 | 69,052 | -5.82% |